Veraxa Biotech AG (VRXA)
NASDAQ: VRXA · Real-Time Price · USD
1.890
+0.040 (2.16%)
At close: Aug 11, 2026, 4:00 PM EDT
1.950
+0.060 (3.17%)
After-hours: Aug 11, 2026, 7:34 PM EDT
Veraxa Biotech AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.82 | 1.94 | 1.82 | 1.93 | - | 4.32% | 35,338 |
| 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 |
| Jul 10, 2026 | 2.49 | 2.50 | 2.13 | 2.20 | 2.20 | -11.29% | 504,835 |
| Jul 9, 2026 | 2.84 | 2.92 | 2.40 | 2.48 | 2.48 | -10.14% | 695,306 |
| Jul 8, 2026 | 3.13 | 3.49 | 2.65 | 2.76 | 2.76 | -8.91% | 1,856,408 |
| Jul 7, 2026 | 2.20 | 3.04 | 2.10 | 3.03 | 3.03 | 38.36% | 6,195,415 |
| Jul 6, 2026 | 2.15 | 2.30 | 2.05 | 2.19 | 2.19 | 7.35% | 1,036,962 |
| Jul 2, 2026 | 1.77 | 2.42 | 1.77 | 2.04 | 2.04 | 18.26% | 5,055,411 |
| Jul 1, 2026 | 1.84 | 1.85 | 1.70 | 1.73 | 1.73 | -8.24% | 966,173 |
| Jun 30, 2026 | 2.20 | 2.20 | 1.88 | 1.88 | 1.88 | -13.36% | 358,378 |
| Jun 29, 2026 | 2.40 | 2.40 | 2.11 | 2.17 | 2.17 | -6.47% | 201,831 |
| Jun 26, 2026 | 2.45 | 2.45 | 2.22 | 2.32 | 2.32 | -1.28% | 219,219 |
| Jun 25, 2026 | 2.20 | 2.50 | 2.06 | 2.35 | 2.35 | 2.17% | 486,514 |
| Jun 24, 2026 | 2.77 | 2.80 | 2.05 | 2.30 | 2.30 | -20.96% | 832,551 |
| Jun 23, 2026 | 3.90 | 3.90 | 2.80 | 2.91 | 2.91 | -29.71% | 817,717 |
| Jun 22, 2026 | 4.25 | 4.50 | 3.91 | 4.14 | 4.14 | -7.59% | 499,362 |
| Jun 18, 2026 | 5.30 | 5.30 | 4.20 | 4.48 | 4.48 | -23.55% | 772,288 |
| 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 |