Veraxa Biotech AG (VRXA)
NASDAQ: VRXA · Real-Time Price · USD
1.020
-0.120 (-10.53%)
Nov 2, 2026, 1:59 PM EST - Market open
Veraxa Biotech AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.14 | 1.15 | 1.02 | 1.02 | 1.02 | -10.53% | 43,280 |
| Oct 30, 2026 | 1.15 | 1.25 | 1.08 | 1.14 | 1.14 | 0.88% | 261,429 |
| Oct 29, 2026 | 0.97 | 1.21 | 0.97 | 1.13 | 1.13 | 15.31% | 363,495 |
| Oct 28, 2026 | 1.02 | 1.02 | 0.97 | 0.98 | 0.98 | -1.97% | 68,905 |
| Oct 27, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | 2.01% | 95,382 |
| Oct 26, 2026 | 1.00 | 1.03 | 0.95 | 0.98 | 0.98 | -2.00% | 162,839 |
| Oct 23, 2026 | 1.04 | 1.06 | 0.99 | 1.00 | 1.00 | -2.91% | 137,876 |
| Oct 22, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -2.83% | 171,623 |
| Oct 21, 2026 | 1.05 | 1.13 | 1.05 | 1.06 | 1.06 | 4.95% | 198,077 |
| Oct 20, 2026 | 1.09 | 1.09 | 0.99 | 1.01 | 1.01 | 1.00% | 126,622 |
| Oct 19, 2026 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -9.91% | 119,554 |
| Oct 16, 2026 | 1.15 | 1.15 | 1.08 | 1.11 | 1.11 | 0.91% | 127,281 |
| Oct 15, 2026 | 1.13 | 1.15 | 1.06 | 1.10 | 1.10 | -0.90% | 114,575 |
| Oct 14, 2026 | 1.20 | 1.20 | 1.08 | 1.11 | 1.11 | -7.50% | 62,520 |
| Oct 13, 2026 | 1.20 | 1.35 | 1.12 | 1.20 | 1.20 | 5.26% | 742,995 |
| Oct 12, 2026 | 1.22 | 1.30 | 1.13 | 1.14 | 1.14 | -9.52% | 158,702 |
| Oct 9, 2026 | 1.08 | 1.41 | 1.07 | 1.26 | 1.26 | 15.60% | 1,862,521 |
| Oct 8, 2026 | 1.19 | 1.21 | 1.09 | 1.09 | 1.09 | -9.17% | 212,540 |
| Oct 7, 2026 | 1.16 | 1.32 | 1.10 | 1.20 | 1.20 | 11.11% | 751,576 |
| Oct 6, 2026 | 1.12 | 1.15 | 1.04 | 1.08 | 1.08 | -4.42% | 395,267 |
| Oct 5, 2026 | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | - | 154,076 |
| Oct 2, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -5.04% | 150,318 |
| Oct 1, 2026 | 1.25 | 1.25 | 1.18 | 1.19 | 1.19 | -4.80% | 65,564 |
| Sep 30, 2026 | 1.31 | 1.31 | 1.18 | 1.25 | 1.25 | -4.58% | 119,589 |
| Sep 29, 2026 | 1.37 | 1.37 | 1.30 | 1.31 | 1.31 | -4.38% | 53,072 |
| Sep 28, 2026 | 1.43 | 1.44 | 1.36 | 1.37 | 1.37 | -2.84% | 48,481 |
| Sep 25, 2026 | 1.43 | 1.45 | 1.38 | 1.41 | 1.41 | - | 55,756 |
| Sep 24, 2026 | 1.37 | 1.44 | 1.37 | 1.41 | 1.41 | 1.44% | 23,522 |
| Sep 23, 2026 | 1.44 | 1.44 | 1.38 | 1.39 | 1.39 | -1.42% | 43,364 |
| Sep 22, 2026 | 1.42 | 1.44 | 1.36 | 1.41 | 1.41 | -0.70% | 59,718 |
| Sep 21, 2026 | 1.45 | 1.52 | 1.42 | 1.42 | 1.42 | -2.74% | 49,264 |
| Sep 18, 2026 | 1.50 | 1.52 | 1.45 | 1.46 | 1.46 | -0.68% | 16,375 |
| Sep 17, 2026 | 1.50 | 1.53 | 1.46 | 1.47 | 1.47 | -2.65% | 47,985 |
| Sep 16, 2026 | 1.56 | 1.59 | 1.50 | 1.51 | 1.51 | -0.66% | 47,570 |
| Sep 15, 2026 | 1.61 | 1.70 | 1.50 | 1.52 | 1.52 | -6.75% | 52,303 |
| Sep 14, 2026 | 1.63 | 1.72 | 1.60 | 1.63 | 1.63 | -1.21% | 64,676 |
| Sep 11, 2026 | 1.68 | 1.72 | 1.62 | 1.65 | 1.65 | - | 88,877 |
| Sep 10, 2026 | 1.58 | 1.68 | 1.57 | 1.65 | 1.65 | 3.77% | 400,108 |
| Sep 9, 2026 | 1.62 | 1.65 | 1.56 | 1.59 | 1.59 | -0.63% | 189,248 |
| Sep 8, 2026 | 1.81 | 1.90 | 1.56 | 1.60 | 1.60 | -9.09% | 468,698 |
| Sep 4, 2026 | 1.57 | 1.97 | 1.53 | 1.76 | 1.76 | 15.03% | 3,582,282 |
| Sep 3, 2026 | 1.38 | 1.68 | 1.37 | 1.53 | 1.53 | 10.87% | 561,194 |
| Sep 2, 2026 | 1.42 | 1.44 | 1.36 | 1.38 | 1.38 | -1.43% | 176,250 |
| Sep 1, 2026 | 1.38 | 1.54 | 1.27 | 1.40 | 1.40 | 3.70% | 384,802 |
| Aug 31, 2026 | 1.39 | 1.39 | 1.32 | 1.35 | 1.35 | - | 296,521 |
| Aug 28, 2026 | 1.43 | 1.45 | 1.32 | 1.35 | 1.35 | -6.25% | 315,755 |
| Aug 27, 2026 | 1.65 | 1.69 | 1.37 | 1.44 | 1.44 | -12.20% | 495,929 |
| Aug 26, 2026 | 1.85 | 1.85 | 1.57 | 1.64 | 1.64 | -5.20% | 425,460 |
| Aug 25, 2026 | 1.78 | 1.83 | 1.72 | 1.73 | 1.73 | -2.81% | 145,678 |
| Aug 24, 2026 | 1.98 | 2.00 | 1.75 | 1.78 | 1.78 | -8.72% | 302,265 |