Veraxa Biotech AG (VRXA)
NASDAQ: VRXA · Real-Time Price · USD
2.050
-0.050 (-2.38%)
At close: Jul 22, 2026, 4:00 PM EDT
2.030
-0.020 (-0.98%)
After-hours: Jul 22, 2026, 7:46 PM EDT
Veraxa Biotech AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 2.08 | 2.15 | 2.02 | 2.04 | - | -2.86% | 537,807 |
| 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% | 253,770 |
| Jul 16, 2026 | 2.12 | 2.18 | 2.03 | 2.05 | 2.05 | -3.30% | 113,423 |
| Jul 15, 2026 | 2.08 | 2.19 | 2.04 | 2.12 | 2.12 | 1.44% | 178,368 |
| 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% | 506,556 |
| Jul 10, 2026 | 2.49 | 2.50 | 2.13 | 2.20 | 2.20 | -11.29% | 495,597 |
| Jul 9, 2026 | 2.84 | 2.92 | 2.40 | 2.48 | 2.48 | -10.14% | 690,482 |
| Jul 8, 2026 | 3.13 | 3.49 | 2.65 | 2.76 | 2.76 | -8.91% | 1,830,455 |
| Jul 7, 2026 | 2.20 | 3.04 | 2.10 | 3.03 | 3.03 | 38.36% | 6,172,630 |
| Jul 6, 2026 | 2.15 | 2.30 | 2.05 | 2.19 | 2.19 | 7.35% | 1,026,841 |
| Jul 2, 2026 | 1.77 | 2.42 | 1.77 | 2.04 | 2.04 | 18.26% | 5,033,549 |
| Jul 1, 2026 | 1.84 | 1.85 | 1.70 | 1.73 | 1.73 | -8.24% | 962,034 |
| Jun 30, 2026 | 2.20 | 2.20 | 1.88 | 1.88 | 1.88 | -13.36% | 356,831 |
| Jun 29, 2026 | 2.40 | 2.40 | 2.11 | 2.17 | 2.17 | -6.47% | 200,443 |
| Jun 26, 2026 | 2.45 | 2.45 | 2.22 | 2.32 | 2.32 | -1.28% | 218,474 |
| Jun 25, 2026 | 2.20 | 2.50 | 2.06 | 2.35 | 2.35 | 2.17% | 480,400 |
| Jun 24, 2026 | 2.77 | 2.80 | 2.05 | 2.30 | 2.30 | -20.96% | 815,658 |
| Jun 23, 2026 | 3.90 | 3.90 | 2.80 | 2.91 | 2.91 | -29.71% | 798,635 |
| Jun 22, 2026 | 4.25 | 4.50 | 3.91 | 4.14 | 4.14 | -7.59% | 493,826 |
| Jun 18, 2026 | 5.30 | 5.30 | 4.20 | 4.48 | 4.48 | -23.55% | 761,993 |
| Jun 17, 2026 | 8.50 | 8.72 | 5.02 | 5.86 | 5.86 | -38.05% | 877,836 |
| Jun 16, 2026 | 21.57 | 21.57 | 7.82 | 9.46 | 9.46 | -55.50% | 562,937 |
| Jun 15, 2026 | 20.80 | 24.19 | 18.87 | 21.26 | 21.26 | 6.30% | 59,877 |
| Jun 12, 2026 | 20.00 | 26.01 | 17.12 | 20.00 | 20.00 | -19.32% | 24,721 |
| Jun 11, 2026 | 18.65 | 27.36 | 15.25 | 24.79 | 24.79 | 44.85% | 32,875 |
| Jun 10, 2026 | 14.63 | 17.42 | 13.17 | 17.12 | 17.11 | -1.07% | 12,442 |
| Jun 9, 2026 | 14.00 | 18.16 | 11.68 | 17.30 | 17.30 | 34.11% | 53,445 |
| Jun 8, 2026 | 10.60 | 12.99 | 10.50 | 12.90 | 12.90 | 21.70% | 25,196 |
| Jun 5, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 6,278 |
| Jun 4, 2026 | 10.25 | 10.60 | 10.25 | 10.60 | 10.60 | 8.61% | 5,826 |
| Jun 3, 2026 | 11.20 | 11.20 | 9.45 | 9.76 | 9.76 | -7.92% | 9,076 |
| Jun 2, 2026 | 9.36 | 11.10 | 9.36 | 10.60 | 10.60 | 10.30% | 18,306 |
| May 29, 2026 | 9.09 | 10.20 | 9.00 | 9.61 | 9.61 | -3.46% | 4,885 |
| May 28, 2026 | 10.50 | 10.50 | 9.96 | 9.96 | 9.95 | -0.55% | 841 |
| May 27, 2026 | 10.99 | 12.50 | 10.01 | 10.01 | 10.01 | -6.54% | 13,807 |
| May 26, 2026 | 10.30 | 11.79 | 10.30 | 10.71 | 10.71 | 11.56% | 12,463 |
| May 22, 2026 | 10.95 | 11.75 | 9.60 | 9.60 | 9.60 | -8.75% | 4,329 |
| May 21, 2026 | 11.02 | 12.65 | 10.44 | 10.52 | 10.52 | -4.45% | 18,167 |
| May 20, 2026 | 11.45 | 12.30 | 10.36 | 11.01 | 11.01 | 4.56% | 9,079 |
| May 19, 2026 | 9.80 | 12.30 | 9.80 | 10.53 | 10.53 | 10.49% | 9,707 |
| May 18, 2026 | 10.30 | 10.40 | 9.53 | 9.53 | 9.53 | -8.01% | 4,414 |
| May 15, 2026 | 10.39 | 10.39 | 9.95 | 10.36 | 10.36 | 2.17% | 1,862 |
| May 14, 2026 | 9.10 | 11.71 | 9.10 | 10.14 | 10.14 | -4.61% | 3,191 |
| May 13, 2026 | 9.56 | 11.18 | 9.50 | 10.63 | 10.63 | -13.22% | 4,379 |
| May 12, 2026 | 10.30 | 12.30 | 8.40 | 12.25 | 12.25 | 12.28% | 11,976 |
| May 11, 2026 | 12.05 | 13.11 | 10.68 | 10.91 | 10.91 | -13.48% | 29,510 |
| May 8, 2026 | 13.44 | 13.48 | 12.61 | 12.61 | 12.61 | -3.00% | 6,210 |