Virax Biolabs Group Limited (VRAX)
NASDAQ: VRAX · Real-Time Price · USD
1.140
-0.020 (-1.72%)
At close: Mar 31, 2025, 4:00 PM
1.165
+0.025 (2.21%)
After-hours: Mar 31, 2025, 6:17 PM EDT
Virax Biolabs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.21 | 1.24 | 1.15 | 1.20 | - | 3.02% | 17,822 |
| 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 |
| Feb 12, 2025 | 1.90 | 2.10 | 1.81 | 2.04 | 2.04 | 7.94% | 367,278 |
| Feb 11, 2025 | 1.83 | 1.92 | 1.76 | 1.89 | 1.89 | 16.67% | 754,119 |
| Feb 10, 2025 | 1.63 | 1.83 | 1.60 | 1.62 | 1.62 | -5.26% | 420,153 |
| Feb 7, 2025 | 1.79 | 2.29 | 1.58 | 1.71 | 1.71 | -5.00% | 1,631,397 |
| Feb 6, 2025 | 1.75 | 1.83 | 1.69 | 1.80 | 1.80 | 2.86% | 113,946 |
| Feb 5, 2025 | 1.67 | 1.86 | 1.67 | 1.75 | 1.75 | 4.79% | 370,574 |
| Feb 4, 2025 | 1.67 | 1.70 | 1.61 | 1.67 | 1.67 | - | 37,479 |
| Feb 3, 2025 | 1.66 | 1.85 | 1.56 | 1.67 | 1.67 | -1.18% | 129,145 |
| Jan 31, 2025 | 1.72 | 1.75 | 1.60 | 1.69 | 1.69 | - | 119,119 |
| Jan 30, 2025 | 1.92 | 2.01 | 1.55 | 1.69 | 1.69 | -11.98% | 363,729 |
| Jan 29, 2025 | 2.04 | 2.09 | 1.87 | 1.92 | 1.92 | -6.34% | 130,143 |
| Jan 28, 2025 | 2.15 | 2.15 | 1.99 | 2.05 | 2.05 | -0.97% | 54,364 |
| Jan 27, 2025 | 2.10 | 2.20 | 2.05 | 2.07 | 2.07 | -2.82% | 172,877 |
| Jan 24, 2025 | 2.16 | 2.16 | 1.99 | 2.13 | 2.13 | 2.90% | 170,392 |
| Jan 23, 2025 | 2.08 | 2.20 | 2.06 | 2.07 | 2.07 | -3.27% | 126,777 |
| Jan 22, 2025 | 2.10 | 2.33 | 2.10 | 2.14 | 2.14 | 2.39% | 97,779 |
| Jan 21, 2025 | 2.21 | 2.22 | 2.03 | 2.09 | 2.09 | -4.13% | 123,068 |
| Jan 17, 2025 | 2.30 | 2.33 | 2.11 | 2.18 | 2.18 | 1.87% | 266,655 |