Skip to main content
Virax Biolabs Group Limited (VRAX)
NASDAQ: VRAX · Real-Time Price · USD
1.870
+0.070 (3.89%)
At close: Feb 21, 2025, 4:00 PM
2.080
+0.210 (11.23%)
After-hours: Feb 21, 2025, 7:59 PM EST

Virax Biolabs Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.781.911.701.871.872.75%675,265
Feb 20, 20251.751.821.651.821.824.00%92,251
Feb 19, 20251.851.861.751.751.75-6.91%87,197
Feb 18, 20251.931.941.811.881.88-1.26%190,622
Feb 14, 20251.891.971.861.901.901.28%51,199
Feb 13, 20252.072.091.841.881.88-7.84%153,947
Feb 12, 20251.902.101.812.042.047.94%367,278
Feb 11, 20251.831.921.761.891.8916.67%754,119
Feb 10, 20251.631.831.601.621.62-5.26%420,153
Feb 7, 20251.792.291.581.711.71-5.00%1,631,397
Feb 6, 20251.751.831.691.801.802.86%113,946
Feb 5, 20251.671.861.671.751.754.79%370,574
Feb 4, 20251.671.701.611.671.67-37,479
Feb 3, 20251.661.851.561.671.67-1.18%129,145
Jan 31, 20251.721.751.601.691.69-119,119
Jan 30, 20251.922.011.551.691.69-11.98%363,729
Jan 29, 20252.042.091.871.921.92-6.34%130,143
Jan 28, 20252.152.151.992.052.05-0.97%54,364
Jan 27, 20252.102.202.052.072.07-2.82%172,877
Jan 24, 20252.162.161.992.132.132.90%170,392
Jan 23, 20252.082.202.062.072.07-3.27%126,777
Jan 22, 20252.102.332.102.142.142.39%97,779
Jan 21, 20252.212.222.032.092.09-4.13%123,068
Jan 17, 20252.302.332.112.182.181.87%266,655
Jan 16, 20252.062.171.852.142.143.38%268,765
Jan 15, 20252.202.462.002.072.07-9.61%292,834
Jan 14, 20252.452.522.192.292.29-3.78%191,084
Jan 13, 20252.422.612.302.382.38-1.65%351,501
Jan 10, 20252.382.472.212.422.423.42%125,257
Jan 8, 20252.732.732.142.342.34-15.52%352,380
Jan 7, 20253.003.102.532.772.77-10.93%860,609
Jan 6, 20252.573.202.333.113.1127.98%2,175,045
Jan 3, 20252.262.732.262.432.439.95%972,782
Jan 2, 20252.262.262.072.212.21-1.78%302,424
Dec 31, 20241.962.421.952.252.259.22%643,040
Dec 30, 20242.292.311.832.062.06-1.90%642,697
Dec 27, 20241.672.181.672.102.1021.39%946,423
Dec 26, 20241.801.811.641.731.730.58%204,843
Dec 24, 20241.821.871.621.721.72-10.42%182,795
Dec 23, 20241.702.051.681.921.929.71%404,628
Dec 20, 20241.791.931.701.751.75-7.41%382,140
Dec 19, 20242.272.271.781.891.89-20.25%1,048,157
Dec 18, 20241.712.381.602.372.3739.41%4,015,643
Dec 17, 20241.571.731.551.701.7010.39%120,729
Dec 16, 20241.601.601.511.541.54-1.91%66,761
Dec 13, 20241.611.611.541.571.57-2.48%69,742
Dec 12, 20241.701.721.601.611.61-5.29%116,017
Dec 11, 20241.761.821.681.701.70-6.08%105,857
Dec 10, 20241.781.981.761.811.81-1.63%337,106
Dec 9, 20241.791.851.751.841.842.79%49,725
Dec 6, 20241.771.841.671.791.794.68%159,784
Dec 5, 20241.741.821.691.711.71-1.72%87,108
Dec 4, 20241.841.941.721.741.74-6.45%89,939
Dec 3, 20241.921.981.821.861.86-4.62%96,006
Dec 2, 20241.962.001.891.951.95-1.02%100,502
Nov 29, 20241.982.021.961.971.97-4.83%34,010
Nov 27, 20242.002.121.972.072.072.48%109,423
Nov 26, 20242.132.171.972.022.02-4.27%53,570
Nov 25, 20242.052.182.052.112.114.98%141,797
Nov 22, 20241.962.101.912.012.013.61%204,149
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