Virax Biolabs Group Limited (VRAX)
NASDAQ: VRAX · Real-Time Price · USD
1.050
-0.040 (-3.67%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Virax Biolabs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -3.67% | 27,405 |
| Apr 24, 2025 | 1.01 | 1.09 | 1.01 | 1.09 | 1.09 | 6.86% | 48,946 |
| Apr 23, 2025 | 0.98 | 1.04 | 0.96 | 1.02 | 1.02 | 6.34% | 49,716 |
| Apr 22, 2025 | 0.93 | 0.98 | 0.91 | 0.96 | 0.96 | 5.05% | 34,419 |
| Apr 21, 2025 | 0.97 | 1.02 | 0.91 | 0.91 | 0.91 | -8.09% | 38,408 |
| Apr 17, 2025 | 1.04 | 1.05 | 0.95 | 0.99 | 0.99 | -3.54% | 185,351 |
| Apr 16, 2025 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | -2.83% | 36,581 |
| Apr 15, 2025 | 0.97 | 1.09 | 0.97 | 1.06 | 1.06 | 3.92% | 80,635 |
| Apr 14, 2025 | 1.05 | 1.07 | 0.99 | 1.02 | 1.02 | -8.11% | 262,050 |
| Apr 11, 2025 | 0.94 | 1.34 | 0.94 | 1.11 | 1.11 | 26.64% | 4,395,600 |
| Apr 10, 2025 | 0.89 | 0.93 | 0.85 | 0.88 | 0.88 | -0.51% | 30,713 |
| Apr 9, 2025 | 0.85 | 0.88 | 0.82 | 0.88 | 0.88 | 0.54% | 50,221 |
| Apr 8, 2025 | 0.90 | 0.98 | 0.86 | 0.88 | 0.88 | -4.75% | 66,257 |
| Apr 7, 2025 | 0.89 | 0.96 | 0.85 | 0.92 | 0.92 | -5.69% | 87,890 |
| Apr 4, 2025 | 1.00 | 1.04 | 0.91 | 0.98 | 0.98 | -5.29% | 63,694 |
| Apr 3, 2025 | 1.10 | 1.10 | 1.01 | 1.03 | 1.03 | -9.65% | 105,594 |
| Apr 2, 2025 | 1.10 | 1.14 | 1.07 | 1.14 | 1.14 | 3.83% | 61,051 |
| Apr 1, 2025 | 1.12 | 1.14 | 1.07 | 1.10 | 1.10 | -3.68% | 185,003 |
| Mar 31, 2025 | 1.24 | 1.24 | 1.14 | 1.14 | 1.14 | -1.72% | 67,952 |
| Mar 28, 2025 | 1.27 | 1.29 | 1.10 | 1.16 | 1.16 | -6.45% | 154,337 |
| Mar 27, 2025 | 1.30 | 1.30 | 1.22 | 1.24 | 1.24 | -2.36% | 41,757 |
| Mar 26, 2025 | 1.32 | 1.35 | 1.26 | 1.27 | 1.27 | -1.55% | 43,802 |
| Mar 25, 2025 | 1.31 | 1.35 | 1.27 | 1.29 | 1.29 | 0.78% | 112,657 |
| Mar 24, 2025 | 1.27 | 1.29 | 1.23 | 1.28 | 1.28 | 4.92% | 52,881 |
| Mar 21, 2025 | 1.25 | 1.29 | 1.20 | 1.22 | 1.22 | -3.94% | 42,644 |
| Mar 20, 2025 | 1.23 | 1.27 | 1.21 | 1.27 | 1.27 | 3.25% | 21,967 |
| Mar 19, 2025 | 1.26 | 1.27 | 1.22 | 1.23 | 1.23 | -2.38% | 86,058 |
| Mar 18, 2025 | 1.28 | 1.34 | 1.25 | 1.26 | 1.26 | -1.56% | 98,160 |
| Mar 17, 2025 | 1.38 | 1.43 | 1.25 | 1.28 | 1.28 | -6.57% | 275,835 |
| Mar 14, 2025 | 1.30 | 1.42 | 1.30 | 1.37 | 1.37 | 6.20% | 103,575 |
| Mar 13, 2025 | 1.47 | 1.58 | 1.26 | 1.29 | 1.29 | -12.36% | 329,372 |
| Mar 12, 2025 | 1.47 | 1.51 | 1.47 | 1.47 | 1.47 | -0.54% | 102,138 |
| Mar 11, 2025 | 1.41 | 1.52 | 1.41 | 1.48 | 1.48 | 8.42% | 259,767 |
| Mar 10, 2025 | 1.45 | 1.52 | 1.35 | 1.37 | 1.37 | -2.50% | 227,938 |
| Mar 7, 2025 | 1.36 | 1.45 | 1.33 | 1.40 | 1.40 | 2.94% | 93,086 |
| Mar 6, 2025 | 1.29 | 1.40 | 1.22 | 1.36 | 1.36 | - | 164,917 |
| Mar 5, 2025 | 1.47 | 1.50 | 1.33 | 1.36 | 1.36 | -7.48% | 216,809 |
| Mar 4, 2025 | 1.58 | 1.63 | 1.44 | 1.47 | 1.47 | -7.55% | 140,521 |
| Mar 3, 2025 | 1.68 | 1.84 | 1.59 | 1.59 | 1.59 | -4.79% | 209,816 |
| Feb 28, 2025 | 1.73 | 1.75 | 1.65 | 1.67 | 1.67 | -2.34% | 54,088 |
| Feb 27, 2025 | 1.72 | 1.85 | 1.68 | 1.71 | 1.71 | -1.16% | 205,157 |
| Feb 26, 2025 | 1.70 | 1.82 | 1.65 | 1.73 | 1.73 | 2.37% | 212,837 |
| Feb 25, 2025 | 1.73 | 1.75 | 1.62 | 1.69 | 1.69 | -2.31% | 108,330 |
| Feb 24, 2025 | 1.95 | 1.95 | 1.60 | 1.73 | 1.73 | -7.49% | 367,314 |
| Feb 21, 2025 | 1.78 | 1.91 | 1.70 | 1.87 | 1.87 | 2.75% | 675,265 |
| Feb 20, 2025 | 1.75 | 1.82 | 1.65 | 1.82 | 1.82 | 4.00% | 92,251 |
| Feb 19, 2025 | 1.85 | 1.86 | 1.75 | 1.75 | 1.75 | -6.91% | 87,197 |
| Feb 18, 2025 | 1.93 | 1.94 | 1.81 | 1.88 | 1.88 | -1.26% | 190,622 |
| Feb 14, 2025 | 1.89 | 1.97 | 1.86 | 1.90 | 1.90 | 1.28% | 51,199 |
| Feb 13, 2025 | 2.07 | 2.09 | 1.84 | 1.88 | 1.88 | -7.84% | 153,947 |