Skip to main content
Virpax Pharmaceuticals, Inc. (VRPX)
NASDAQ: VRPX · Real-Time Price · USD
0.617
-0.043 (-6.56%)
At close: Nov 20, 2024, 4:00 PM
0.604
-0.013 (-2.09%)
After-hours: Nov 20, 2024, 7:58 PM EST

Virpax Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.710.710.580.620.62-6.66%275,472
Nov 19, 20240.700.700.650.660.66-5.44%41,217
Nov 18, 20240.690.720.620.700.7013.81%220,659
Nov 15, 20240.660.690.610.610.61-4.72%80,506
Nov 14, 20240.620.650.590.640.643.95%107,164
Nov 13, 20240.570.650.550.620.62-289,002
Nov 12, 20240.650.650.620.620.62-6.26%59,848
Nov 11, 20240.740.740.660.660.66-12.85%93,057
Nov 8, 20240.770.790.700.760.760.20%106,009
Nov 7, 20240.750.760.720.760.766.32%45,560
Nov 6, 20240.690.730.690.710.712.95%88,823
Nov 5, 20240.690.730.690.690.69-2.52%30,157
Nov 4, 20240.710.780.670.710.71-2.32%204,749
Nov 1, 20240.750.760.660.730.73-0.83%33,275
Oct 31, 20240.720.770.670.730.731.95%85,559
Oct 30, 20240.680.720.670.720.722.86%62,824
Oct 29, 20240.720.720.610.700.70-2.92%118,605
Oct 28, 20240.620.720.590.720.7216.34%123,973
Oct 25, 20240.610.620.600.620.62-0.19%33,636
Oct 24, 20240.620.630.580.620.62-0.56%63,056
Oct 23, 20240.630.640.580.620.62-2.90%85,921
Oct 22, 20240.720.720.620.640.64-11.00%154,252
Oct 21, 20240.680.770.680.720.726.15%303,088
Oct 18, 20240.640.690.620.680.689.28%162,959
Oct 17, 20240.510.670.500.620.627.63%475,574
Oct 16, 20240.460.780.430.580.5830.77%2,663,843
Oct 15, 20240.430.470.420.440.44-7.14%182,782
Oct 14, 20240.430.490.360.480.481.06%2,764,068
Oct 11, 20240.490.490.470.470.472.39%32,633
Oct 10, 20240.480.490.460.460.46-3.97%48,542
Oct 9, 20240.470.480.470.480.48-1.84%42,370
Oct 8, 20240.500.520.480.490.49-1.53%104,914
Oct 7, 20240.660.660.480.500.50-22.78%410,379
Oct 4, 20240.640.660.640.640.64-1.55%21,992
Oct 3, 20240.650.670.650.650.65-3.75%44,467
Oct 2, 20240.660.680.650.680.681.47%36,809
Oct 1, 20240.670.690.630.670.67-3.87%63,770
Sep 30, 20240.650.700.650.690.692.42%40,180
Sep 27, 20240.700.700.640.680.68-0.59%21,057
Sep 26, 20240.700.730.630.680.68-2.35%83,830
Sep 25, 20240.690.700.690.700.701.06%17,939
Sep 24, 20240.690.710.690.690.69-0.85%41,570
Sep 23, 20240.710.750.660.700.70-1.33%73,934
Sep 20, 20240.780.780.710.710.71-4.54%42,514
Sep 19, 20240.790.810.720.740.74-2.12%46,183
Sep 18, 20240.760.800.760.760.760.13%42,234
Sep 17, 20240.790.820.750.760.76-3.45%56,602
Sep 16, 20240.850.850.780.780.78-5.60%37,881
Sep 13, 20240.850.850.810.830.83-2.43%100,303
Sep 12, 20240.780.850.780.850.856.12%69,908
Sep 11, 20240.810.820.770.800.80-1.60%18,910
Sep 10, 20240.800.820.770.810.811.75%63,928
Sep 9, 20240.820.830.750.800.80-3.73%125,164
Sep 6, 20240.790.830.780.830.832.47%84,170
Sep 5, 20240.800.830.800.810.81-0.43%41,059
Sep 4, 20240.810.830.780.810.81-0.25%39,738
Sep 3, 20240.780.850.780.820.820.04%47,731
Aug 30, 20240.810.850.810.820.820.99%80,721
Aug 29, 20240.760.810.730.810.8110.17%113,040
Aug 28, 20240.780.820.690.730.73-3.59%142,966
Aug 27, 20240.820.830.760.760.76-6.17%180,125
Aug 26, 20240.860.880.790.810.81-4.99%163,589
Aug 23, 20240.800.950.800.850.859.97%467,742
Aug 22, 20241.021.060.760.780.78-24.74%482,957
Aug 21, 20241.131.171.021.031.03-14.17%424,045
Aug 20, 20240.911.300.911.201.2030.01%2,388,035
Aug 19, 20240.871.260.850.920.928.12%3,346,477
Aug 16, 20240.850.870.750.850.850.55%84,496
Aug 15, 20240.900.910.830.850.85-149,373
Aug 14, 20240.830.850.820.850.85-81,989
Aug 13, 20240.920.990.830.850.85-18.37%363,125
Aug 12, 20241.061.081.041.041.04-4.59%52,271
Aug 9, 20241.001.121.001.091.097.92%202,866
Aug 8, 20241.001.020.971.011.01-103,764
Aug 7, 20241.061.070.981.011.01-0.98%171,033
Aug 6, 20240.991.070.981.021.023.43%145,587
Aug 5, 20241.021.050.950.990.99-12.73%265,411
Aug 2, 20241.221.221.051.131.13-8.87%364,257
Aug 1, 20241.191.321.191.241.241.64%375,055
Jul 31, 20241.141.271.121.221.228.93%562,917
Jul 30, 20241.241.261.121.121.12-17.04%395,925
Jul 29, 20241.461.461.161.351.35-2.17%757,866
Jul 26, 20241.551.551.351.381.38-8.61%590,828
Jul 25, 20241.641.691.391.511.51-9.58%679,906
Jul 24, 20241.741.891.591.671.67-0.60%2,497,007
Jul 23, 20241.571.821.561.681.685.66%2,175,780
Jul 22, 20241.551.681.421.591.59-6.47%2,420,977
Jul 19, 20241.382.411.351.701.7032.81%48,346,607
Jul 18, 20241.441.501.261.281.28-11.72%583,893
Jul 17, 20241.411.511.361.451.45-3.97%1,023,961
Jul 16, 20241.141.741.081.511.5141.12%12,193,909
Jul 15, 20241.321.361.051.071.07-21.32%1,502,884
Jul 12, 20241.551.571.301.361.36-18.56%1,443,344
Jul 11, 20241.732.101.391.671.67-1.76%7,321,943
Jul 10, 20242.103.391.581.701.7046.55%117,184,981
Jul 9, 20241.091.271.001.161.164.50%6,283,924
Jul 8, 20240.701.360.661.111.1192.04%159,816,748
Jul 5, 20240.510.600.490.580.588.85%54,921
Jul 3, 20240.530.550.530.530.530.17%59,291
Jul 2, 20240.540.540.490.530.535.81%80,901