Skip to main content
Virax Biolabs Group Limited (VRAX)
NASDAQ: VRAX · Real-Time Price · USD
1.930
-0.060 (-3.02%)
At close: Sep 26, 2024, 4:00 PM
1.890
-0.040 (-2.07%)
After-hours: Sep 26, 2024, 5:37 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20241.892.041.841.991.993.11%320,409
Sep 24, 20242.252.251.931.931.93-13.45%963,707
Sep 23, 20242.442.512.222.232.23-8.61%426,539
Sep 20, 20242.502.562.432.442.44-3.56%554,530
Sep 19, 20242.692.692.462.532.53-5.95%860,586
Sep 18, 20242.852.932.682.692.69-6.27%322,488
Sep 17, 20242.723.022.532.872.871.06%1,277,590
Sep 16, 20243.513.552.682.842.849.65%14,829,639
Sep 13, 20242.572.662.402.592.59-1.52%486,499
Sep 12, 20242.902.952.622.632.63-12.04%1,116,871
Sep 11, 20242.963.262.922.992.99-0.33%1,028,740
Sep 10, 20243.133.182.843.003.00-5.96%856,917
Sep 9, 20243.503.503.173.193.19-9.12%819,853
Sep 6, 20243.964.263.513.513.51-12.90%1,526,354
Sep 5, 20243.854.443.804.034.031.77%1,873,379
Sep 4, 20244.394.443.963.963.96-12.97%1,076,359
Sep 3, 20244.574.944.134.554.55-2.36%1,668,556
Aug 30, 20245.235.524.634.664.66-7.91%2,165,740
Aug 29, 20244.625.544.305.065.063.90%4,859,465
Aug 28, 20246.257.634.804.874.87-0.41%67,727,290
Aug 27, 20244.414.924.324.894.896.07%1,533,244
Aug 26, 20245.225.294.204.614.61-15.41%4,125,467
Aug 23, 20245.806.225.205.455.455.21%7,562,517
Aug 22, 20245.876.754.885.185.18-19.06%11,077,021
Aug 21, 20243.516.403.296.406.4079.78%44,377,975
Aug 20, 20244.364.403.563.563.56-30.87%3,979,779
Aug 19, 20245.029.004.315.155.15141.78%93,859,463
Aug 16, 20241.402.301.402.132.1353.24%8,294,498
Aug 15, 20241.591.641.331.391.39-19.65%1,446,172
Aug 14, 20241.301.901.181.731.7333.08%4,131,777
Aug 13, 20241.351.361.221.301.30-4.41%164,263
Aug 12, 20241.201.431.101.361.3617.24%146,430
Aug 9, 20241.051.181.051.161.167.41%219,211
Aug 8, 20241.081.111.041.081.08-0.92%27,083
Aug 7, 20241.101.171.001.091.095.83%285,426
Aug 6, 20241.051.170.991.031.03-3.74%41,314
Aug 5, 20241.011.360.951.071.07-5.31%343,720
Aug 2, 20241.201.301.101.131.13-229,436
Aug 1, 20241.231.651.111.131.13-9.24%356,801
Jul 31, 20241.251.271.231.251.25-0.40%14,190
Jul 30, 20241.241.361.231.251.25-1.57%37,800
Jul 29, 20241.381.381.241.271.27-7.30%66,748
Jul 26, 20241.171.381.141.371.3717.09%237,852
Jul 25, 20241.131.240.961.171.176.36%308,466
Jul 24, 20241.171.211.101.101.10-6.78%35,095
Jul 23, 20241.171.341.111.181.184.42%247,962
Jul 22, 20241.151.351.111.131.13-3.42%276,087
Jul 19, 20241.151.221.101.171.171.74%140,264
Jul 18, 20241.261.281.111.151.15-6.50%35,829
Jul 17, 20241.241.301.171.231.23-3.91%83,292
Jul 16, 20241.101.281.071.281.2813.27%255,488
Jul 15, 20241.141.161.101.131.13-44,215
Jul 12, 20241.131.181.051.131.13-0.88%102,885
Jul 11, 20241.081.171.081.141.144.59%71,795
Jul 10, 20241.111.151.051.091.09-2.68%90,380
Jul 9, 20241.231.231.111.121.12-6.67%59,443
Jul 8, 20241.201.261.111.201.20-1.64%101,180
Jul 5, 20241.281.361.161.221.2210.91%132,442
Jul 3, 20241.071.141.071.101.10-73,705
Jul 2, 20241.071.151.071.101.10-34,058
Jul 1, 20241.131.191.101.101.10-5.17%43,282
Jun 28, 20241.151.181.101.161.16-1.69%41,213
Jun 27, 20241.201.281.091.181.18-4.07%111,865
Jun 26, 20241.371.421.201.231.23-7.52%71,971
Jun 25, 20241.301.391.291.331.333.10%44,996
Jun 24, 20241.421.451.241.291.29-14.00%186,427
Jun 21, 20241.751.761.491.501.50-12.79%195,691
Jun 20, 20241.661.831.661.721.72-135,124
Jun 18, 20241.711.771.651.721.72-272,628
Jun 17, 20241.771.821.651.721.72-4.97%114,708
Jun 14, 20241.701.911.631.811.814.62%504,817
Jun 13, 20241.611.801.601.731.732.98%480,195
Jun 12, 20241.611.901.531.681.682.44%319,838
Jun 11, 20241.721.891.611.641.64-15.03%659,254
Jun 10, 20241.652.001.581.931.93-2.03%861,398
Jun 7, 20241.812.111.691.971.97-2,501,275
Jun 6, 20242.582.801.851.971.9784.11%79,190,385
Jun 5, 20241.051.081.001.071.071.90%1,246,832
Jun 4, 20241.011.100.891.051.050.96%327,307
Jun 3, 20241.231.230.981.041.04-11.86%274,474
May 31, 20241.091.290.921.181.188.26%463,096
May 30, 20240.901.190.841.091.0918.48%806,470
May 29, 20240.890.920.850.920.923.37%24,770
May 28, 20240.910.910.840.890.89-1.11%30,026
May 24, 20240.760.910.750.900.908.04%36,744
May 23, 20240.850.920.790.830.83-2.57%105,229
May 22, 20240.830.860.820.860.868.08%13,234
May 21, 20240.830.830.790.790.79-4.69%1,821
May 20, 20240.800.830.790.830.83-1.13%4,487
May 17, 20240.800.840.790.840.847.13%22,162
May 16, 20240.790.820.770.780.78-0.18%22,778
May 15, 20240.790.810.760.790.793.97%9,026
May 14, 20240.830.830.740.760.76-4.83%37,238
May 13, 20240.820.820.770.790.79-0.84%61,468
May 10, 20240.750.810.700.800.8015.94%74,039
May 9, 20240.780.790.690.690.69-9.10%17,006
May 8, 20240.780.790.730.760.763.99%30,666
May 7, 20240.650.840.650.730.7316.37%146,630
May 6, 20240.610.670.610.630.632.18%3,675
May 3, 20240.630.630.600.610.610.64%30,984