Veraxa Biotech AG (VRXA)
NASDAQ: VRXA · Real-Time Price · USD
1.140
-0.120 (-9.52%)
At close: Oct 12, 2026, 4:00 PM EDT
1.140
0.00 (0.00%)
After-hours: Oct 12, 2026, 4:10 PM EDT
Veraxa Biotech AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.22 | 1.30 | 1.13 | 1.14 | 1.14 | -9.52% | 156,015 |
| Oct 9, 2026 | 1.08 | 1.41 | 1.07 | 1.26 | 1.26 | 15.60% | 1,856,509 |
| Oct 8, 2026 | 1.19 | 1.21 | 1.09 | 1.09 | 1.09 | -9.17% | 211,940 |
| Oct 7, 2026 | 1.16 | 1.32 | 1.10 | 1.20 | 1.20 | 11.11% | 733,283 |
| Oct 6, 2026 | 1.12 | 1.15 | 1.04 | 1.08 | 1.08 | -4.42% | 394,490 |
| Oct 5, 2026 | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | - | 154,075 |
| 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 |
| Aug 21, 2026 | 1.86 | 2.00 | 1.85 | 1.95 | 1.95 | 3.17% | 80,182 |
| Aug 20, 2026 | 1.88 | 1.95 | 1.85 | 1.89 | 1.89 | 1.61% | 37,148 |
| 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% | 127,960 |
| Aug 7, 2026 | 1.87 | 2.00 | 1.75 | 1.99 | 1.99 | 6.99% | 155,794 |
| Aug 6, 2026 | 1.85 | 1.89 | 1.81 | 1.86 | 1.86 | 2.20% | 65,273 |
| Aug 5, 2026 | 1.81 | 1.99 | 1.78 | 1.82 | 1.82 | 1.11% | 100,778 |
| 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% | 89,364 |