Veraxa Biotech AG (VRXA)
NASDAQ: VRXA · Real-Time Price · USD
1.420
-0.040 (-2.74%)
At close: Sep 21, 2026, 4:00 PM EDT
1.360
-0.060 (-4.23%)
Pre-market: Sep 22, 2026, 4:42 AM EDT
Veraxa Biotech AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.45 | 1.52 | 1.42 | 1.42 | 1.42 | -2.74% | 46,432 |
| 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% | 47,567 |
| Sep 15, 2026 | 1.61 | 1.70 | 1.50 | 1.52 | 1.52 | -6.75% | 52,301 |
| Sep 14, 2026 | 1.63 | 1.72 | 1.60 | 1.63 | 1.63 | -1.21% | 64,665 |
| Sep 11, 2026 | 1.68 | 1.72 | 1.62 | 1.65 | 1.65 | - | 88,875 |
| Sep 10, 2026 | 1.58 | 1.68 | 1.57 | 1.65 | 1.65 | 3.77% | 400,066 |
| Sep 9, 2026 | 1.62 | 1.65 | 1.56 | 1.59 | 1.59 | -0.63% | 189,245 |
| Sep 8, 2026 | 1.81 | 1.90 | 1.56 | 1.60 | 1.60 | -9.09% | 468,673 |
| Sep 4, 2026 | 1.57 | 1.97 | 1.53 | 1.76 | 1.76 | 15.03% | 3,542,276 |
| 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 | - | 282,836 |
| Aug 28, 2026 | 1.43 | 1.45 | 1.32 | 1.35 | 1.35 | -6.25% | 311,029 |
| 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 |
| Aug 21, 2026 | 1.86 | 2.00 | 1.85 | 1.95 | 1.95 | 3.17% | 80,181 |
| Aug 20, 2026 | 1.88 | 1.95 | 1.85 | 1.89 | 1.89 | 1.61% | 37,102 |
| Aug 19, 2026 | 1.78 | 1.88 | 1.76 | 1.86 | 1.86 | 3.91% | 41,247 |
| Aug 18, 2026 | 1.85 | 1.85 | 1.76 | 1.79 | 1.79 | -3.76% | 100,884 |
| Aug 17, 2026 | 1.87 | 1.88 | 1.81 | 1.86 | 1.86 | -0.53% | 47,214 |
| Aug 14, 2026 | 1.91 | 1.93 | 1.83 | 1.87 | 1.87 | -1.06% | 187,972 |
| Aug 13, 2026 | 1.87 | 1.95 | 1.86 | 1.89 | 1.89 | - | 91,600 |
| Aug 12, 2026 | 1.89 | 1.96 | 1.87 | 1.89 | 1.89 | - | 40,344 |
| Aug 11, 2026 | 1.82 | 1.97 | 1.82 | 1.89 | 1.89 | 2.16% | 41,079 |
| Aug 10, 2026 | 1.97 | 1.98 | 1.82 | 1.85 | 1.85 | -7.04% | 127,908 |
| Aug 7, 2026 | 1.87 | 2.00 | 1.75 | 1.99 | 1.99 | 6.99% | 155,786 |
| Aug 6, 2026 | 1.85 | 1.89 | 1.81 | 1.86 | 1.86 | 2.20% | 65,249 |
| Aug 5, 2026 | 1.81 | 1.99 | 1.78 | 1.82 | 1.82 | 1.11% | 98,036 |
| Aug 4, 2026 | 1.85 | 1.86 | 1.80 | 1.80 | 1.80 | -1.64% | 150,155 |
| Aug 3, 2026 | 1.85 | 1.88 | 1.78 | 1.83 | 1.83 | 3.98% | 88,939 |
| Jul 31, 2026 | 1.94 | 1.98 | 1.75 | 1.76 | 1.76 | -10.20% | 310,997 |
| Jul 30, 2026 | 1.99 | 2.02 | 1.93 | 1.96 | 1.96 | -0.51% | 91,253 |
| Jul 29, 2026 | 1.98 | 2.10 | 1.97 | 1.97 | 1.97 | -0.51% | 178,679 |
| Jul 28, 2026 | 2.05 | 2.10 | 1.86 | 1.98 | 1.98 | -1.49% | 314,554 |
| Jul 27, 2026 | 1.89 | 2.28 | 1.86 | 2.01 | 2.01 | 11.67% | 823,539 |
| Jul 24, 2026 | 1.89 | 1.95 | 1.78 | 1.80 | 1.80 | -3.23% | 176,586 |
| Jul 23, 2026 | 2.00 | 2.05 | 1.80 | 1.86 | 1.86 | -9.27% | 349,508 |
| Jul 22, 2026 | 2.09 | 2.15 | 2.01 | 2.05 | 2.05 | -2.38% | 557,607 |
| Jul 21, 2026 | 2.16 | 2.30 | 2.05 | 2.10 | 2.10 | -0.94% | 576,293 |
| Jul 20, 2026 | 2.21 | 2.26 | 2.10 | 2.12 | 2.12 | -2.75% | 157,002 |
| Jul 17, 2026 | 2.09 | 2.21 | 2.01 | 2.18 | 2.18 | 6.34% | 254,024 |
| Jul 16, 2026 | 2.12 | 2.18 | 2.03 | 2.05 | 2.05 | -3.30% | 114,678 |
| Jul 15, 2026 | 2.08 | 2.19 | 2.04 | 2.12 | 2.12 | 1.44% | 179,763 |
| Jul 14, 2026 | 2.21 | 2.25 | 2.00 | 2.09 | 2.09 | -2.34% | 373,935 |
| Jul 13, 2026 | 2.25 | 2.49 | 2.11 | 2.14 | 2.14 | -2.73% | 556,926 |