Virpax Pharmaceuticals, Inc. (VRPX)

Virpax Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	0.30	0.32	0.29	0.30	0.30	-2.06%	296,380
Jan 16, 2025	0.33	0.35	0.31	0.31	0.31	-10.08%	476,794
Jan 15, 2025	0.34	0.36	0.34	0.35	0.35	-1.09%	215,700
Jan 14, 2025	0.36	0.36	0.33	0.35	0.35	-1.99%	285,742
Jan 13, 2025	0.36	0.36	0.35	0.36	0.36	-2.44%	211,604
Jan 10, 2025	0.36	0.38	0.36	0.37	0.37	-0.16%	279,870
Jan 8, 2025	0.39	0.39	0.35	0.37	0.37	-7.91%	593,737
Jan 7, 2025	0.41	0.41	0.38	0.40	0.40	2.80%	698,504
Jan 6, 2025	0.41	0.42	0.39	0.39	0.39	-8.27%	540,357
Jan 3, 2025	0.39	0.45	0.38	0.42	0.42	12.42%	964,696
Jan 2, 2025	0.39	0.39	0.37	0.37	0.37	-1.42%	383,374
Dec 31, 2024	0.37	0.42	0.36	0.38	0.38	-16.27%	1,747,037
Dec 30, 2024	0.44	0.52	0.43	0.45	0.45	10.66%	6,613,092
Dec 27, 2024	0.33	0.44	0.33	0.41	0.41	20.59%	4,580,643
Dec 26, 2024	0.33	0.36	0.32	0.34	0.34	3.03%	1,171,451
Dec 24, 2024	0.33	0.34	0.32	0.33	0.33	-4.07%	189,946
Dec 23, 2024	0.35	0.35	0.32	0.34	0.34	4.24%	507,049
Dec 20, 2024	0.32	0.37	0.32	0.33	0.33	4.30%	971,200
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%	841,459
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%	9,645,391
Dec 12, 2024	0.32	0.32	0.30	0.30	0.30	-2.94%	464,273
Dec 11, 2024	0.30	0.32	0.30	0.31	0.31	-	567,354
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%	642,172
Dec 6, 2024	0.36	0.36	0.31	0.33	0.33	-14.91%	1,546,553
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%	728,992
Dec 2, 2024	0.46	0.48	0.44	0.45	0.45	-2.39%	964,335
Nov 29, 2024	0.46	0.50	0.44	0.46	0.46	-0.43%	846,055
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%	14,062,392
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%	93,057
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%	45,560
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%	33,275
Oct 31, 2024	0.72	0.77	0.67	0.73	0.73	1.95%	85,559
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%	123,973
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%	63,056
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%	154,252
Oct 21, 2024	0.68	0.77	0.68	0.72	0.72	6.15%	303,088
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%	475,574
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%	182,782
Oct 14, 2024	0.43	0.49	0.36	0.48	0.48	1.06%	2,764,068
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%	42,370
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%	410,379
Oct 4, 2024	0.64	0.66	0.64	0.64	0.64	-1.55%	21,992
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%	63,770
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%	21,057
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%	41,570
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%	46,183
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%	37,881
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%	125,164
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%	41,059
Sep 4, 2024	0.81	0.83	0.78	0.81	0.81	-0.25%	39,738
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

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.