Virpax Pharmaceuticals, Inc. (VRPX)

Virpax Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.32	0.37	0.32	0.33	0.33	4.30%	941,434
Dec 19, 2024	0.31	0.32	0.31	0.32	0.32	0.89%	231,809
Dec 18, 2024	0.33	0.36	0.31	0.31	0.31	-7.52%	435,807
Dec 17, 2024	0.38	0.39	0.32	0.34	0.34	-3.94%	841,500
Dec 16, 2024	0.38	0.40	0.33	0.35	0.35	-11.75%	1,799,835
Dec 13, 2024	0.31	0.48	0.29	0.40	0.40	32.93%	9,645,400
Dec 12, 2024	0.32	0.32	0.30	0.30	0.30	-2.94%	464,300
Dec 11, 2024	0.30	0.32	0.30	0.31	0.31	-	567,400
Dec 10, 2024	0.30	0.33	0.30	0.31	0.31	-2.52%	592,144
Dec 9, 2024	0.33	0.35	0.30	0.32	0.32	-4.42%	642,200
Dec 6, 2024	0.36	0.36	0.31	0.33	0.33	-14.91%	1,546,600
Dec 5, 2024	0.41	0.41	0.39	0.39	0.39	-4.68%	784,406
Dec 4, 2024	0.40	0.42	0.39	0.41	0.41	-5.90%	1,037,347
Dec 3, 2024	0.44	0.45	0.43	0.44	0.44	-3.13%	729,000
Dec 2, 2024	0.46	0.48	0.44	0.45	0.45	-2.41%	964,335
Nov 29, 2024	0.46	0.50	0.44	0.46	0.46	-0.41%	846,100
Nov 27, 2024	0.45	0.50	0.45	0.46	0.46	-3.54%	1,647,108
Nov 26, 2024	0.47	0.52	0.42	0.48	0.48	2.87%	3,238,008
Nov 25, 2024	0.48	0.50	0.39	0.47	0.47	-17.71%	7,597,400
Nov 22, 2024	0.81	1.05	0.53	0.57	0.57	-3.85%	160,294,146
Nov 21, 2024	0.60	0.72	0.58	0.59	0.59	-4.42%	14,062,400
Nov 20, 2024	0.71	0.71	0.58	0.62	0.62	-6.66%	278,235
Nov 19, 2024	0.70	0.70	0.65	0.66	0.66	-5.44%	41,217
Nov 18, 2024	0.69	0.72	0.62	0.70	0.70	13.81%	220,659
Nov 15, 2024	0.66	0.69	0.61	0.61	0.61	-4.72%	80,506
Nov 14, 2024	0.62	0.65	0.59	0.64	0.64	3.95%	107,164
Nov 13, 2024	0.57	0.65	0.55	0.62	0.62	-	289,002
Nov 12, 2024	0.65	0.65	0.62	0.62	0.62	-6.26%	59,848
Nov 11, 2024	0.74	0.74	0.66	0.66	0.66	-12.85%	93,100
Nov 8, 2024	0.77	0.79	0.70	0.76	0.76	0.20%	106,009
Nov 7, 2024	0.75	0.76	0.72	0.76	0.76	6.32%	45,600
Nov 6, 2024	0.69	0.73	0.69	0.71	0.71	2.95%	88,823
Nov 5, 2024	0.69	0.73	0.69	0.69	0.69	-2.52%	30,157
Nov 4, 2024	0.71	0.78	0.67	0.71	0.71	-2.32%	204,749
Nov 1, 2024	0.75	0.76	0.66	0.73	0.73	-0.83%	33,300
Oct 31, 2024	0.72	0.77	0.67	0.73	0.73	1.95%	85,600
Oct 30, 2024	0.68	0.72	0.67	0.72	0.72	2.86%	62,824
Oct 29, 2024	0.72	0.72	0.61	0.70	0.70	-2.92%	118,605
Oct 28, 2024	0.62	0.72	0.59	0.72	0.72	16.34%	124,000
Oct 25, 2024	0.61	0.62	0.60	0.62	0.62	-0.19%	33,636
Oct 24, 2024	0.62	0.63	0.58	0.62	0.62	-0.56%	63,100
Oct 23, 2024	0.63	0.64	0.58	0.62	0.62	-2.90%	85,921
Oct 22, 2024	0.72	0.72	0.62	0.64	0.64	-11.00%	154,300
Oct 21, 2024	0.68	0.77	0.68	0.72	0.72	6.15%	303,100
Oct 18, 2024	0.64	0.69	0.62	0.68	0.68	9.28%	162,959
Oct 17, 2024	0.51	0.67	0.50	0.62	0.62	7.63%	475,600
Oct 16, 2024	0.46	0.78	0.43	0.58	0.58	30.77%	2,663,843
Oct 15, 2024	0.43	0.47	0.42	0.44	0.44	-7.14%	182,800
Oct 14, 2024	0.43	0.49	0.36	0.48	0.48	1.06%	2,764,100
Oct 11, 2024	0.49	0.49	0.47	0.47	0.47	2.39%	32,633
Oct 10, 2024	0.48	0.49	0.46	0.46	0.46	-3.97%	48,542
Oct 9, 2024	0.47	0.48	0.47	0.48	0.48	-1.84%	42,400
Oct 8, 2024	0.50	0.52	0.48	0.49	0.49	-1.53%	104,914
Oct 7, 2024	0.66	0.66	0.48	0.50	0.50	-22.78%	410,400
Oct 4, 2024	0.64	0.66	0.64	0.64	0.64	-1.55%	22,000
Oct 3, 2024	0.65	0.67	0.65	0.65	0.65	-3.75%	44,467
Oct 2, 2024	0.66	0.68	0.65	0.68	0.68	1.47%	36,809
Oct 1, 2024	0.67	0.69	0.63	0.67	0.67	-3.87%	63,800
Sep 30, 2024	0.65	0.70	0.65	0.69	0.69	2.42%	40,180
Sep 27, 2024	0.70	0.70	0.64	0.68	0.68	-0.59%	21,100
Sep 26, 2024	0.70	0.73	0.63	0.68	0.68	-2.35%	83,830
Sep 25, 2024	0.69	0.70	0.69	0.70	0.70	1.06%	17,939
Sep 24, 2024	0.69	0.71	0.69	0.69	0.69	-0.85%	41,600
Sep 23, 2024	0.71	0.75	0.66	0.70	0.70	-1.33%	73,934
Sep 20, 2024	0.78	0.78	0.71	0.71	0.71	-4.54%	42,514
Sep 19, 2024	0.79	0.81	0.72	0.74	0.74	-2.12%	46,200
Sep 18, 2024	0.76	0.80	0.76	0.76	0.76	0.13%	42,234
Sep 17, 2024	0.79	0.82	0.75	0.76	0.76	-3.45%	56,602
Sep 16, 2024	0.85	0.85	0.78	0.78	0.78	-5.60%	37,900
Sep 13, 2024	0.85	0.85	0.81	0.83	0.83	-2.43%	100,303
Sep 12, 2024	0.78	0.85	0.78	0.85	0.85	6.12%	69,908
Sep 11, 2024	0.81	0.82	0.77	0.80	0.80	-1.60%	18,910
Sep 10, 2024	0.80	0.82	0.77	0.81	0.81	1.75%	63,928
Sep 9, 2024	0.82	0.83	0.75	0.80	0.80	-3.73%	125,200
Sep 6, 2024	0.79	0.83	0.78	0.83	0.83	2.47%	84,170
Sep 5, 2024	0.80	0.83	0.80	0.81	0.81	-0.43%	41,100
Sep 4, 2024	0.81	0.83	0.78	0.81	0.81	-0.25%	39,850
Sep 3, 2024	0.78	0.85	0.78	0.82	0.82	0.04%	47,731
Aug 30, 2024	0.81	0.85	0.81	0.82	0.82	0.99%	80,721
Aug 29, 2024	0.76	0.81	0.73	0.81	0.81	10.17%	113,040
Aug 28, 2024	0.78	0.82	0.69	0.73	0.73	-3.59%	142,966
Aug 27, 2024	0.82	0.83	0.76	0.76	0.76	-6.17%	180,125
Aug 26, 2024	0.86	0.88	0.79	0.81	0.81	-4.99%	163,589
Aug 23, 2024	0.80	0.95	0.80	0.85	0.85	9.97%	467,742
Aug 22, 2024	1.02	1.06	0.76	0.78	0.78	-24.74%	483,000
Aug 21, 2024	1.13	1.17	1.02	1.03	1.03	-14.17%	424,045
Aug 20, 2024	0.91	1.30	0.91	1.20	1.20	30.01%	2,388,035
Aug 19, 2024	0.87	1.26	0.85	0.92	0.92	8.12%	3,346,500
Aug 16, 2024	0.85	0.87	0.75	0.85	0.85	0.55%	84,500
Aug 15, 2024	0.90	0.91	0.83	0.85	0.85	-	149,400
Aug 14, 2024	0.83	0.85	0.82	0.85	0.85	-	82,000
Aug 13, 2024	0.92	0.99	0.83	0.85	0.85	-18.37%	363,125
Aug 12, 2024	1.06	1.08	1.04	1.04	1.04	-4.59%	52,271
Aug 9, 2024	1.00	1.12	1.00	1.09	1.09	7.92%	202,866
Aug 8, 2024	1.00	1.02	0.97	1.01	1.01	-	103,764
Aug 7, 2024	1.06	1.07	0.98	1.01	1.01	-0.98%	171,033
Aug 6, 2024	0.99	1.07	0.98	1.02	1.02	3.43%	145,600
Aug 5, 2024	1.02	1.05	0.95	0.99	0.99	-12.73%	265,411
Aug 2, 2024	1.22	1.22	1.05	1.13	1.13	-8.87%	364,300
Aug 1, 2024	1.19	1.32	1.19	1.24	1.24	1.64%	375,100

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.