Virpax Pharmaceuticals, Inc. (VRPX)
OTCMKTS
· Delayed Price · Currency is USD
0.2500
+0.0400 (19.05%)
Apr 17, 2025, 2:30 PM EDT
Virpax Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.26 | 0.31 | 0.21 | 0.26 | 0.26 | 21.90% | 18,174 |
| Apr 16, 2025 | 0.21 | 0.27 | 0.21 | 0.21 | 0.21 | -8.70% | 9,368 |
| Apr 15, 2025 | 0.27 | 0.29 | 0.20 | 0.23 | 0.23 | -11.54% | 12,084 |
| Apr 14, 2025 | 0.23 | 0.27 | 0.20 | 0.26 | 0.26 | 8.33% | 29,383 |
| Apr 11, 2025 | 0.22 | 0.29 | 0.20 | 0.24 | 0.24 | - | 36,549 |
| Apr 10, 2025 | 0.25 | 0.30 | 0.24 | 0.24 | 0.24 | -4.12% | 39,097 |
| Apr 9, 2025 | 0.51 | 0.51 | 0.20 | 0.25 | 0.25 | 8.78% | 70,238 |
| Apr 8, 2025 | 0.22 | 0.28 | 0.18 | 0.23 | 0.23 | -0.09% | 78,406 |
| Apr 7, 2025 | 0.28 | 0.38 | 0.14 | 0.23 | 0.23 | -34.20% | 175,850 |
| Apr 4, 2025 | 0.20 | 0.45 | 0.13 | 0.35 | 0.35 | -47.72% | 148,800 |
| Apr 3, 2025 | 1.18 | 1.18 | 0.45 | 0.67 | 0.67 | -45.12% | 2,782,368 |
| Apr 2, 2025 | 1.28 | 1.78 | 1.20 | 1.22 | 1.22 | -4.69% | 1,302,353 |
| Apr 1, 2025 | 1.19 | 1.39 | 1.16 | 1.28 | 1.28 | 6.67% | 316,100 |
| Mar 31, 2025 | 1.31 | 1.33 | 1.08 | 1.20 | 1.20 | -10.45% | 158,253 |
| Mar 28, 2025 | 1.45 | 1.46 | 1.26 | 1.34 | 1.34 | -9.46% | 155,819 |
| Mar 27, 2025 | 1.55 | 1.56 | 1.40 | 1.48 | 1.48 | -4.52% | 258,388 |
| Mar 26, 2025 | 1.59 | 1.62 | 1.53 | 1.55 | 1.55 | -3.73% | 128,950 |
| Mar 25, 2025 | 1.86 | 1.89 | 1.60 | 1.61 | 1.61 | -17.01% | 386,396 |
| Mar 24, 2025 | 2.06 | 2.10 | 1.85 | 1.94 | 1.94 | -6.28% | 297,916 |
| Mar 21, 2025 | 2.70 | 3.77 | 1.85 | 2.07 | 2.07 | -17.13% | 2,200,634 |
| Mar 20, 2025 | 2.43 | 2.57 | 2.38 | 2.50 | 2.50 | -8.33% | 269,285 |
| Mar 19, 2025 | 3.29 | 3.29 | 2.53 | 2.73 | 2.73 | -16.15% | 3,222,469 |
| Mar 18, 2025 | 3.25 | 3.38 | 3.11 | 3.25 | 3.25 | -23.08% | 726,624 |
| Mar 17, 2025 | 4.16 | 4.33 | 4.13 | 4.23 | 4.23 | 1.49% | 79,883 |
| Mar 14, 2025 | 4.28 | 4.41 | 4.02 | 4.16 | 4.16 | -6.45% | 58,228 |
| Mar 13, 2025 | 4.43 | 4.55 | 4.38 | 4.45 | 4.45 | -2.20% | 27,079 |
| Mar 12, 2025 | 4.45 | 4.61 | 4.37 | 4.55 | 4.55 | - | 26,895 |
| Mar 11, 2025 | 4.74 | 4.74 | 4.33 | 4.55 | 4.55 | -4.21% | 53,719 |
| Mar 10, 2025 | 4.80 | 4.95 | 4.68 | 4.75 | 4.75 | -1.82% | 59,458 |
| Mar 7, 2025 | 4.98 | 5.00 | 4.70 | 4.84 | 4.84 | 3.49% | 190,066 |
| Mar 6, 2025 | 4.75 | 4.75 | 4.66 | 4.68 | 4.68 | -3.61% | 80,660 |
| Mar 5, 2025 | 4.68 | 4.88 | 4.60 | 4.85 | 4.85 | 2.11% | 64,946 |
| Mar 4, 2025 | 4.75 | 5.00 | 4.68 | 4.75 | 4.75 | -4.29% | 130,775 |
| Mar 3, 2025 | 5.08 | 5.24 | 4.75 | 4.96 | 4.96 | -17.28% | 280,036 |
| Feb 28, 2025 | 6.63 | 7.25 | 5.68 | 6.00 | 6.00 | 5.63% | 3,042,295 |
| Feb 27, 2025 | 6.23 | 6.23 | 5.63 | 5.68 | 5.68 | -5.14% | 944,897 |
| Feb 26, 2025 | 6.00 | 6.13 | 5.56 | 5.99 | 5.99 | -2.28% | 50,835 |
| Feb 25, 2025 | 6.25 | 6.52 | 5.82 | 6.13 | 6.13 | -2.73% | 45,871 |
| Feb 24, 2025 | 6.63 | 6.87 | 6.25 | 6.30 | 6.30 | -4.04% | 78,968 |
| Feb 21, 2025 | 7.19 | 7.24 | 6.57 | 6.57 | 6.57 | -8.69% | 74,009 |
| Feb 20, 2025 | 6.88 | 7.49 | 6.83 | 7.19 | 7.19 | 3.68% | 88,204 |
| Feb 19, 2025 | 7.38 | 7.74 | 6.89 | 6.94 | 6.94 | -10.52% | 140,666 |
| Feb 18, 2025 | 7.50 | 8.33 | 7.00 | 7.75 | 7.75 | -4.99% | 295,302 |
| Feb 14, 2025 | 11.20 | 11.75 | 7.75 | 8.16 | 8.16 | 12.95% | 4,845,245 |
| Feb 13, 2025 | 6.75 | 7.60 | 6.51 | 7.22 | 7.22 | 7.63% | 1,326,015 |
| Feb 12, 2025 | 6.75 | 6.92 | 6.30 | 6.71 | 6.71 | -3.43% | 12,386 |
| Feb 11, 2025 | 6.98 | 7.18 | 6.76 | 6.95 | 6.95 | -1.86% | 6,498 |
| Feb 10, 2025 | 7.14 | 7.14 | 6.80 | 7.08 | 7.08 | 2.02% | 5,734 |
| Feb 7, 2025 | 6.75 | 7.43 | 6.63 | 6.94 | 6.94 | 2.10% | 10,885 |
| Feb 6, 2025 | 7.25 | 7.25 | 6.77 | 6.80 | 6.80 | -6.83% | 10,489 |