Virax Biolabs Group Limited (VRAX)
NASDAQ: VRAX · Real-Time Price · USD
0.7650
+0.0238 (3.21%)
At close: Aug 22, 2025, 4:00 PM
0.7750
+0.0100 (1.31%)
After-hours: Aug 22, 2025, 5:59 PM EDT
Virax Biolabs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | 3.21% | 17,742 |
| Aug 21, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -3.12% | 19,318 |
| Aug 20, 2025 | 0.80 | 0.80 | 0.76 | 0.77 | 0.77 | -1.28% | 5,589 |
| Aug 19, 2025 | 0.77 | 0.79 | 0.76 | 0.78 | 0.78 | -1.05% | 20,591 |
| Aug 18, 2025 | 0.75 | 0.79 | 0.74 | 0.78 | 0.78 | 1.08% | 13,114 |
| Aug 15, 2025 | 0.76 | 0.80 | 0.74 | 0.77 | 0.77 | 5.06% | 23,349 |
| Aug 14, 2025 | 0.75 | 0.80 | 0.73 | 0.74 | 0.74 | -1.69% | 45,788 |
| Aug 13, 2025 | 0.78 | 0.78 | 0.72 | 0.75 | 0.75 | -3.29% | 63,620 |
| Aug 12, 2025 | 0.76 | 0.79 | 0.75 | 0.78 | 0.78 | 2.07% | 40,771 |
| Aug 11, 2025 | 0.78 | 0.80 | 0.76 | 0.76 | 0.76 | -3.05% | 18,282 |
| Aug 8, 2025 | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -0.78% | 23,570 |
| Aug 7, 2025 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | 0.62% | 12,962 |
| Aug 6, 2025 | 0.77 | 0.82 | 0.77 | 0.79 | 0.79 | 1.04% | 62,658 |
| Aug 5, 2025 | 0.85 | 0.85 | 0.75 | 0.78 | 0.78 | -6.37% | 60,294 |
| Aug 4, 2025 | 0.89 | 0.90 | 0.82 | 0.83 | 0.83 | -1.80% | 36,870 |
| Aug 1, 2025 | 0.81 | 0.88 | 0.81 | 0.85 | 0.85 | 4.33% | 77,633 |
| Jul 31, 2025 | 0.98 | 1.00 | 0.78 | 0.81 | 0.81 | -8.32% | 552,568 |
| Jul 30, 2025 | 0.91 | 0.99 | 0.88 | 0.88 | 0.88 | -4.67% | 310,844 |
| Jul 29, 2025 | 0.99 | 0.99 | 0.92 | 0.93 | 0.93 | -2.73% | 38,646 |
| Jul 28, 2025 | 1.00 | 1.03 | 0.95 | 0.95 | 0.95 | -3.64% | 150,483 |
| Jul 25, 2025 | 1.00 | 1.03 | 0.97 | 0.99 | 0.99 | -3.99% | 158,042 |
| Jul 24, 2025 | 1.00 | 1.10 | 0.99 | 1.03 | 1.03 | 3.47% | 354,957 |
| Jul 23, 2025 | 1.03 | 1.05 | 1.00 | 1.00 | 1.00 | -1.92% | 89,311 |
| Jul 22, 2025 | 1.08 | 1.10 | 0.97 | 1.02 | 1.02 | -8.56% | 225,108 |
| Jul 21, 2025 | 1.01 | 1.14 | 0.97 | 1.11 | 1.11 | 15.55% | 299,788 |
| Jul 18, 2025 | 0.95 | 1.04 | 0.93 | 0.96 | 0.96 | 4.41% | 372,057 |
| Jul 17, 2025 | 0.95 | 0.96 | 0.87 | 0.92 | 0.92 | -0.11% | 69,058 |
| Jul 16, 2025 | 0.88 | 1.05 | 0.86 | 0.92 | 0.92 | 5.86% | 360,310 |
| Jul 15, 2025 | 0.94 | 0.94 | 0.87 | 0.87 | 0.87 | -6.05% | 37,115 |
| Jul 14, 2025 | 0.90 | 0.98 | 0.85 | 0.93 | 0.93 | 2.89% | 309,230 |
| Jul 11, 2025 | 0.85 | 0.98 | 0.85 | 0.90 | 0.90 | 1.11% | 211,009 |
| Jul 10, 2025 | 0.93 | 0.95 | 0.89 | 0.89 | 0.89 | -3.63% | 36,800 |
| Jul 9, 2025 | 0.88 | 0.99 | 0.86 | 0.92 | 0.92 | 6.60% | 179,546 |
| Jul 8, 2025 | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | 0.74% | 20,701 |
| Jul 7, 2025 | 0.85 | 0.88 | 0.84 | 0.86 | 0.86 | 1.18% | 82,494 |
| Jul 3, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -1.15% | 8,750 |
| Jul 2, 2025 | 0.84 | 0.88 | 0.83 | 0.86 | 0.86 | 2.37% | 12,520 |
| Jul 1, 2025 | 0.79 | 0.85 | 0.77 | 0.84 | 0.84 | 6.10% | 31,039 |
| Jun 30, 2025 | 0.78 | 0.82 | 0.74 | 0.79 | 0.79 | 1.50% | 91,420 |
| Jun 27, 2025 | 0.77 | 0.85 | 0.75 | 0.78 | 0.78 | 1.30% | 39,145 |
| Jun 26, 2025 | 0.82 | 0.86 | 0.76 | 0.77 | 0.77 | 1.32% | 27,305 |
| Jun 25, 2025 | 0.83 | 0.85 | 0.75 | 0.76 | 0.76 | -5.18% | 37,692 |
| Jun 24, 2025 | 0.79 | 0.83 | 0.78 | 0.80 | 0.80 | 5.45% | 36,848 |
| Jun 23, 2025 | 0.77 | 0.82 | 0.75 | 0.76 | 0.76 | -4.27% | 22,778 |
| Jun 20, 2025 | 0.81 | 0.84 | 0.76 | 0.79 | 0.79 | -3.17% | 31,989 |
| Jun 18, 2025 | 0.82 | 0.82 | 0.80 | 0.82 | 0.82 | - | 33,452 |
| Jun 17, 2025 | 0.87 | 0.87 | 0.81 | 0.82 | 0.82 | -5.78% | 46,761 |
| Jun 16, 2025 | 0.89 | 0.93 | 0.87 | 0.87 | 0.87 | -1.38% | 52,333 |
| Jun 13, 2025 | 0.96 | 0.96 | 0.85 | 0.88 | 0.88 | -8.07% | 74,964 |
| Jun 12, 2025 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -1.52% | 37,290 |