Virax Biolabs Group Limited (VRAX)
NASDAQ: VRAX · Real-Time Price · USD
0.1740
-0.0240 (-12.12%)
At close: Apr 2, 2026, 4:00 PM EDT
0.1605
-0.0135 (-7.76%)
After-hours: Apr 2, 2026, 7:59 PM EDT
Virax Biolabs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.18 | 0.21 | 0.16 | 0.17 | 0.17 | -12.12% | 2,251,485 |
| Apr 1, 2026 | 0.19 | 0.21 | 0.16 | 0.20 | 0.20 | -9.96% | 7,947,470 |
| Mar 31, 2026 | 0.25 | 0.28 | 0.20 | 0.22 | 0.22 | 35.32% | 236,262,198 |
| Mar 30, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.01% | 148,368 |
| Mar 27, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -8.03% | 301,470 |
| Mar 26, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -6.38% | 109,467 |
| Mar 25, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 4.11% | 128,771 |
| Mar 24, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 0.68% | 281,210 |
| Mar 23, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.91% | 99,993 |
| Mar 20, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -4.63% | 45,969 |
| Mar 19, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -3.35% | 121,795 |
| Mar 18, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.30% | 79,099 |
| Mar 17, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 8.74% | 155,613 |
| Mar 16, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.41% | 106,159 |
| Mar 13, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -2.55% | 84,932 |
| Mar 12, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -3.59% | 207,461 |
| Mar 11, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.35% | 164,833 |
| Mar 10, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | 1.30% | 79,731 |
| Mar 9, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.76% | 416,550 |
| Mar 6, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 3.62% | 72,284 |
| Mar 5, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.96% | 143,780 |
| Mar 4, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.96% | 155,619 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -7.85% | 397,983 |
| Mar 2, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -3.25% | 209,781 |
| Feb 27, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 3.03% | 78,306 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.68% | 232,376 |
| Feb 25, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 13.24% | 408,664 |
| Feb 24, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 3.64% | 144,869 |
| Feb 23, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -3.19% | 167,332 |
| Feb 20, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -5.33% | 96,232 |
| Feb 19, 2026 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 3.21% | 351,438 |
| Feb 18, 2026 | 0.20 | 0.24 | 0.20 | 0.22 | 0.22 | 9.00% | 695,578 |
| Feb 17, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -3.19% | 104,406 |
| Feb 13, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -1.20% | 147,918 |
| Feb 12, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -3.73% | 174,732 |
| Feb 11, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -6.26% | 206,685 |
| Feb 10, 2026 | 0.23 | 0.26 | 0.23 | 0.23 | 0.23 | 0.56% | 200,583 |
| Feb 9, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.68% | 79,234 |
| Feb 6, 2026 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 2.03% | 185,441 |
| Feb 5, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -10.44% | 169,285 |
| Feb 4, 2026 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -7.12% | 158,410 |
| Feb 3, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -1.84% | 122,730 |
| Feb 2, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -3.89% | 121,516 |
| Jan 30, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.70% | 139,039 |
| Jan 29, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | -1.66% | 196,050 |
| Jan 28, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.50% | 116,916 |
| Jan 27, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 1.08% | 136,594 |
| Jan 26, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 5.20% | 241,963 |
| Jan 23, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.31% | 126,270 |
| Jan 22, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -0.26% | 167,373 |