Skip to main content
Virax Biolabs Group Limited (VRAX)
NASDAQ: VRAX · Real-Time Price · USD
2.010
+0.070 (3.61%)
At close: Nov 22, 2024, 4:00 PM
2.000
-0.010 (-0.50%)
After-hours: Nov 22, 2024, 7:15 PM EST

Virax Biolabs Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20241.962.101.912.012.013.61%202,035
Nov 21, 20241.861.961.821.941.943.19%111,451
Nov 20, 20241.981.981.821.881.88-2.08%157,688
Nov 19, 20241.851.971.811.921.922.13%166,136
Nov 18, 20241.812.031.761.881.885.03%672,159
Nov 15, 20241.861.941.771.791.79-5.79%95,526
Nov 14, 20241.932.001.871.901.90-2.06%90,724
Nov 13, 20242.132.131.941.941.94-9.35%166,600
Nov 12, 20242.462.502.042.142.14-11.20%403,810
Nov 11, 20241.962.431.922.412.4119.90%720,616
Nov 8, 20242.072.081.982.012.01-2.43%94,400
Nov 7, 20241.882.081.882.062.068.42%196,646
Nov 6, 20241.951.951.771.901.90-4.52%203,657
Nov 5, 20242.032.091.961.991.99-2.45%214,731
Nov 4, 20242.072.111.992.042.04-268,629
Nov 1, 20242.062.172.022.042.04-1.45%174,595
Oct 31, 20242.292.292.032.072.07-7.59%284,387
Oct 30, 20242.132.482.132.242.242.75%604,083
Oct 29, 20242.292.292.132.182.18-1.36%341,385
Oct 28, 20242.292.342.162.212.21-3.07%275,660
Oct 25, 20242.552.552.162.282.28-11.28%776,309
Oct 24, 20242.512.802.252.572.571.98%2,805,737
Oct 23, 20243.333.622.362.522.5250.00%90,236,324
Oct 22, 20241.691.891.661.681.683.07%507,008
Oct 21, 20241.511.691.501.631.636.54%248,613
Oct 18, 20241.581.591.461.531.53-1.92%121,224
Oct 17, 20241.591.651.481.561.56-3.11%214,196
Oct 16, 20241.671.681.591.611.61-5.29%177,130
Oct 15, 20241.821.841.681.701.70-6.08%160,717
Oct 14, 20241.801.931.791.811.811.12%110,588
Oct 11, 20241.761.821.691.791.79-105,216
Oct 10, 20241.781.861.721.791.79-134,042
Oct 9, 20241.671.871.671.791.794.68%280,976
Oct 8, 20241.751.901.701.711.71-2.84%311,154
Oct 7, 20241.911.921.751.761.76-9.28%136,356
Oct 4, 20242.042.041.811.941.94-0.51%244,953
Oct 3, 20241.822.061.771.951.955.41%433,977
Oct 2, 20241.542.171.531.851.8514.20%1,725,896
Oct 1, 20241.891.961.591.621.62-16.49%466,681
Sep 30, 20241.922.001.881.941.94-241,026
Sep 27, 20241.932.011.891.941.940.52%248,553
Sep 26, 20241.952.041.881.931.93-3.02%366,075
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