Virax Biolabs Group Limited (VRAX)
NASDAQ: VRAX · Real-Time Price · USD
1.700
-0.020 (-1.16%)
Dec 26, 2024, 2:52 PM EST - Market open
Virax Biolabs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 1.82 | 1.87 | 1.62 | 1.72 | 1.72 | -10.42% | 182,795 |
| Dec 23, 2024 | 1.70 | 2.05 | 1.68 | 1.92 | 1.92 | 9.71% | 404,628 |
| Dec 20, 2024 | 1.79 | 1.93 | 1.70 | 1.75 | 1.75 | -7.41% | 382,140 |
| Dec 19, 2024 | 2.27 | 2.27 | 1.78 | 1.89 | 1.89 | -20.25% | 1,048,157 |
| Dec 18, 2024 | 1.71 | 2.38 | 1.60 | 2.37 | 2.37 | 39.41% | 4,015,643 |
| Dec 17, 2024 | 1.57 | 1.73 | 1.55 | 1.70 | 1.70 | 10.39% | 120,729 |
| Dec 16, 2024 | 1.60 | 1.60 | 1.51 | 1.54 | 1.54 | -1.91% | 66,761 |
| Dec 13, 2024 | 1.61 | 1.61 | 1.54 | 1.57 | 1.57 | -2.48% | 69,742 |
| Dec 12, 2024 | 1.70 | 1.72 | 1.60 | 1.61 | 1.61 | -5.29% | 116,017 |
| Dec 11, 2024 | 1.76 | 1.82 | 1.68 | 1.70 | 1.70 | -6.08% | 105,857 |
| Dec 10, 2024 | 1.78 | 1.98 | 1.76 | 1.81 | 1.81 | -1.63% | 337,106 |
| Dec 9, 2024 | 1.79 | 1.85 | 1.75 | 1.84 | 1.84 | 2.79% | 49,725 |
| Dec 6, 2024 | 1.77 | 1.84 | 1.67 | 1.79 | 1.79 | 4.68% | 159,784 |
| Dec 5, 2024 | 1.74 | 1.82 | 1.69 | 1.71 | 1.71 | -1.72% | 87,108 |
| Dec 4, 2024 | 1.84 | 1.94 | 1.72 | 1.74 | 1.74 | -6.45% | 89,939 |
| Dec 3, 2024 | 1.92 | 1.98 | 1.82 | 1.86 | 1.86 | -4.62% | 96,006 |
| Dec 2, 2024 | 1.96 | 2.00 | 1.89 | 1.95 | 1.95 | -1.02% | 100,502 |
| Nov 29, 2024 | 1.98 | 2.02 | 1.96 | 1.97 | 1.97 | -4.83% | 34,010 |
| Nov 27, 2024 | 2.00 | 2.12 | 1.97 | 2.07 | 2.07 | 2.48% | 109,423 |
| Nov 26, 2024 | 2.13 | 2.17 | 1.97 | 2.02 | 2.02 | -4.27% | 53,570 |
| Nov 25, 2024 | 2.05 | 2.18 | 2.05 | 2.11 | 2.11 | 4.98% | 141,797 |
| Nov 22, 2024 | 1.96 | 2.10 | 1.91 | 2.01 | 2.01 | 3.61% | 204,149 |
| Nov 21, 2024 | 1.86 | 1.96 | 1.82 | 1.94 | 1.94 | 3.19% | 111,451 |
| Nov 20, 2024 | 1.98 | 1.98 | 1.82 | 1.88 | 1.88 | -2.08% | 157,688 |
| Nov 19, 2024 | 1.85 | 1.97 | 1.81 | 1.92 | 1.92 | 2.13% | 166,136 |
| Nov 18, 2024 | 1.81 | 2.03 | 1.76 | 1.88 | 1.88 | 5.03% | 672,159 |
| Nov 15, 2024 | 1.86 | 1.94 | 1.77 | 1.79 | 1.79 | -5.79% | 95,526 |
| Nov 14, 2024 | 1.93 | 2.00 | 1.87 | 1.90 | 1.90 | -2.06% | 90,724 |
| Nov 13, 2024 | 2.13 | 2.13 | 1.94 | 1.94 | 1.94 | -9.35% | 166,600 |
| Nov 12, 2024 | 2.46 | 2.50 | 2.04 | 2.14 | 2.14 | -11.20% | 403,810 |
| Nov 11, 2024 | 1.96 | 2.43 | 1.92 | 2.41 | 2.41 | 19.90% | 720,616 |
| Nov 8, 2024 | 2.07 | 2.08 | 1.98 | 2.01 | 2.01 | -2.43% | 94,400 |
| Nov 7, 2024 | 1.88 | 2.08 | 1.88 | 2.06 | 2.06 | 8.42% | 196,646 |
| Nov 6, 2024 | 1.95 | 1.95 | 1.77 | 1.90 | 1.90 | -4.52% | 203,657 |
| Nov 5, 2024 | 2.03 | 2.09 | 1.96 | 1.99 | 1.99 | -2.45% | 214,731 |
| Nov 4, 2024 | 2.07 | 2.11 | 1.99 | 2.04 | 2.04 | - | 268,629 |
| Nov 1, 2024 | 2.06 | 2.17 | 2.02 | 2.04 | 2.04 | -1.45% | 174,595 |
| Oct 31, 2024 | 2.29 | 2.29 | 2.03 | 2.07 | 2.07 | -7.59% | 284,387 |
| Oct 30, 2024 | 2.13 | 2.48 | 2.13 | 2.24 | 2.24 | 2.75% | 604,083 |
| Oct 29, 2024 | 2.29 | 2.29 | 2.13 | 2.18 | 2.18 | -1.36% | 341,385 |
| Oct 28, 2024 | 2.29 | 2.34 | 2.16 | 2.21 | 2.21 | -3.07% | 275,660 |
| Oct 25, 2024 | 2.55 | 2.55 | 2.16 | 2.28 | 2.28 | -11.28% | 776,309 |
| Oct 24, 2024 | 2.51 | 2.80 | 2.25 | 2.57 | 2.57 | 1.98% | 2,805,737 |
| Oct 23, 2024 | 3.33 | 3.62 | 2.36 | 2.52 | 2.52 | 50.00% | 90,236,324 |
| Oct 22, 2024 | 1.69 | 1.89 | 1.66 | 1.68 | 1.68 | 3.07% | 507,008 |
| Oct 21, 2024 | 1.51 | 1.69 | 1.50 | 1.63 | 1.63 | 6.54% | 248,613 |
| Oct 18, 2024 | 1.58 | 1.59 | 1.46 | 1.53 | 1.53 | -1.92% | 121,224 |
| Oct 17, 2024 | 1.59 | 1.65 | 1.48 | 1.56 | 1.56 | -3.11% | 214,196 |
| Oct 16, 2024 | 1.67 | 1.68 | 1.59 | 1.61 | 1.61 | -5.29% | 177,130 |
| Oct 15, 2024 | 1.82 | 1.84 | 1.68 | 1.70 | 1.70 | -6.08% | 160,717 |
| Oct 14, 2024 | 1.80 | 1.93 | 1.79 | 1.81 | 1.81 | 1.12% | 110,588 |
| Oct 11, 2024 | 1.76 | 1.82 | 1.69 | 1.79 | 1.79 | - | 105,216 |
| Oct 10, 2024 | 1.78 | 1.86 | 1.72 | 1.79 | 1.79 | - | 134,042 |
| Oct 9, 2024 | 1.67 | 1.87 | 1.67 | 1.79 | 1.79 | 4.68% | 280,976 |
| Oct 8, 2024 | 1.75 | 1.90 | 1.70 | 1.71 | 1.71 | -2.84% | 311,154 |
| Oct 7, 2024 | 1.91 | 1.92 | 1.75 | 1.76 | 1.76 | -9.28% | 136,356 |
| Oct 4, 2024 | 2.04 | 2.04 | 1.81 | 1.94 | 1.94 | -0.51% | 244,953 |
| Oct 3, 2024 | 1.82 | 2.06 | 1.77 | 1.95 | 1.95 | 5.41% | 433,977 |
| Oct 2, 2024 | 1.54 | 2.17 | 1.53 | 1.85 | 1.85 | 14.20% | 1,725,896 |
| Oct 1, 2024 | 1.89 | 1.96 | 1.59 | 1.62 | 1.62 | -16.49% | 466,681 |
| Sep 30, 2024 | 1.92 | 2.00 | 1.88 | 1.94 | 1.94 | - | 241,026 |
| Sep 27, 2024 | 1.93 | 2.01 | 1.89 | 1.94 | 1.94 | 0.52% | 248,553 |
| Sep 26, 2024 | 1.95 | 2.04 | 1.88 | 1.93 | 1.93 | -3.02% | 366,075 |
| Sep 25, 2024 | 1.89 | 2.04 | 1.84 | 1.99 | 1.99 | 3.11% | 320,409 |
| Sep 24, 2024 | 2.25 | 2.25 | 1.93 | 1.93 | 1.93 | -13.45% | 963,707 |
| Sep 23, 2024 | 2.44 | 2.51 | 2.22 | 2.23 | 2.23 | -8.61% | 426,539 |
| Sep 20, 2024 | 2.50 | 2.56 | 2.43 | 2.44 | 2.44 | -3.56% | 554,530 |
| Sep 19, 2024 | 2.69 | 2.69 | 2.46 | 2.53 | 2.53 | -5.95% | 860,586 |
| Sep 18, 2024 | 2.85 | 2.93 | 2.68 | 2.69 | 2.69 | -6.27% | 322,488 |
| Sep 17, 2024 | 2.72 | 3.02 | 2.53 | 2.87 | 2.87 | 1.06% | 1,277,590 |
| Sep 16, 2024 | 3.51 | 3.55 | 2.68 | 2.84 | 2.84 | 9.65% | 14,829,639 |
| Sep 13, 2024 | 2.57 | 2.66 | 2.40 | 2.59 | 2.59 | -1.52% | 486,499 |
| Sep 12, 2024 | 2.90 | 2.95 | 2.62 | 2.63 | 2.63 | -12.04% | 1,116,871 |
| Sep 11, 2024 | 2.96 | 3.26 | 2.92 | 2.99 | 2.99 | -0.33% | 1,028,740 |
| Sep 10, 2024 | 3.13 | 3.18 | 2.84 | 3.00 | 3.00 | -5.96% | 856,917 |
| Sep 9, 2024 | 3.50 | 3.50 | 3.17 | 3.19 | 3.19 | -9.12% | 819,853 |
| Sep 6, 2024 | 3.96 | 4.26 | 3.51 | 3.51 | 3.51 | -12.90% | 1,526,354 |
| Sep 5, 2024 | 3.85 | 4.44 | 3.80 | 4.03 | 4.03 | 1.77% | 1,873,379 |
| Sep 4, 2024 | 4.39 | 4.44 | 3.96 | 3.96 | 3.96 | -12.97% | 1,076,359 |
| Sep 3, 2024 | 4.57 | 4.94 | 4.13 | 4.55 | 4.55 | -2.36% | 1,668,556 |
| Aug 30, 2024 | 5.23 | 5.52 | 4.63 | 4.66 | 4.66 | -7.91% | 2,165,740 |
| Aug 29, 2024 | 4.62 | 5.54 | 4.30 | 5.06 | 5.06 | 3.90% | 4,859,465 |
| Aug 28, 2024 | 6.25 | 7.63 | 4.80 | 4.87 | 4.87 | -0.41% | 67,727,290 |
| Aug 27, 2024 | 4.41 | 4.92 | 4.32 | 4.89 | 4.89 | 6.07% | 1,533,244 |
| Aug 26, 2024 | 5.22 | 5.29 | 4.20 | 4.61 | 4.61 | -15.41% | 4,125,467 |
| Aug 23, 2024 | 5.80 | 6.22 | 5.20 | 5.45 | 5.45 | 5.21% | 7,562,517 |
| Aug 22, 2024 | 5.87 | 6.75 | 4.88 | 5.18 | 5.18 | -19.06% | 11,077,021 |
| Aug 21, 2024 | 3.51 | 6.40 | 3.29 | 6.40 | 6.40 | 79.78% | 44,377,975 |
| Aug 20, 2024 | 4.36 | 4.40 | 3.56 | 3.56 | 3.56 | -30.87% | 3,979,779 |
| Aug 19, 2024 | 5.02 | 9.00 | 4.31 | 5.15 | 5.15 | 141.78% | 93,859,463 |
| Aug 16, 2024 | 1.40 | 2.30 | 1.40 | 2.13 | 2.13 | 53.24% | 8,294,498 |
| Aug 15, 2024 | 1.59 | 1.64 | 1.33 | 1.39 | 1.39 | -19.65% | 1,446,172 |
| Aug 14, 2024 | 1.30 | 1.90 | 1.18 | 1.73 | 1.73 | 33.08% | 4,131,777 |
| Aug 13, 2024 | 1.35 | 1.36 | 1.22 | 1.30 | 1.30 | -4.41% | 164,263 |
| Aug 12, 2024 | 1.20 | 1.43 | 1.10 | 1.36 | 1.36 | 17.24% | 146,430 |
| Aug 9, 2024 | 1.05 | 1.18 | 1.05 | 1.16 | 1.16 | 7.41% | 219,211 |
| Aug 8, 2024 | 1.08 | 1.11 | 1.04 | 1.08 | 1.08 | -0.92% | 27,083 |
| Aug 7, 2024 | 1.10 | 1.17 | 1.00 | 1.09 | 1.09 | 5.83% | 285,426 |
| Aug 6, 2024 | 1.05 | 1.17 | 0.99 | 1.03 | 1.03 | -3.74% | 41,314 |
| Aug 5, 2024 | 1.01 | 1.36 | 0.95 | 1.07 | 1.07 | -5.31% | 343,720 |