Veraxa Biotech AG (VRXAW)
NASDAQ: VRXAW · Real-Time Price · USD · Warrants
0.0998
0.00 (0.00%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.10% | 546 |
| Aug 21, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 22.88% | 852 |
| Aug 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.12% | 638 |
| Aug 19, 2026 | 0.08 | 0.11 | 0.07 | 0.08 | 0.08 | -9.78% | 56,278 |
| Aug 18, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 2.86% | 4,031 |
| Aug 17, 2026 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -0.68% | 4,289 |
| Aug 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.53% | 216 |
| Aug 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -12.11% | 157 |
| Aug 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.09% | 2,148 |
| Aug 10, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.34% | 181,776 |
| Aug 7, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -4.50% | 42,186 |
| Aug 6, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 2.56% | 856 |
| Aug 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.63% | 9,789 |
| Aug 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.26% | 759 |
| Aug 3, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 6.73% | 5,647 |
| Jul 31, 2026 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -21.71% | 293,463 |
| Jul 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.73% | 1,027 |
| Jul 29, 2026 | 0.15 | 0.15 | 0.10 | 0.10 | 0.10 | -28.53% | 189,700 |
| Jul 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.52% | 885 |
| Jul 27, 2026 | 0.11 | 0.15 | 0.10 | 0.15 | 0.15 | -13.09% | 2,472 |
| Jul 24, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 8.90% | 2,042 |
| Jul 23, 2026 | 0.11 | 0.16 | 0.11 | 0.16 | 0.16 | 53.77% | 9,544 |
| Jul 22, 2026 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -27.53% | 104,257 |
| Jul 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 14.95% | 1,241 |
| Jul 15, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.70% | 2,225 |
| Jul 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.42% | 14,594 |
| Jul 13, 2026 | 0.14 | 0.19 | 0.14 | 0.14 | 0.14 | 0.07% | 12,789 |
| Jul 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 2,467 |
| Jul 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -9.03% | 400 |
| Jul 7, 2026 | 0.15 | 0.23 | 0.14 | 0.16 | 0.16 | 33.16% | 176,916 |
| Jul 6, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -6.58% | 774 |
| Jul 2, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | 12.96% | 48,712 |
| Jun 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -21.21% | 68,044 |
| Jun 29, 2026 | 0.12 | 0.20 | 0.12 | 0.14 | 0.14 | -6.67% | 1,170 |
| Jun 26, 2026 | 0.15 | 0.15 | 0.12 | 0.15 | 0.15 | 24.90% | 43,030 |
| Jun 24, 2026 | 0.16 | 0.16 | 0.11 | 0.12 | 0.12 | -25.86% | 317,815 |
| Jun 23, 2026 | 0.16 | 0.19 | 0.16 | 0.16 | 0.16 | -1.10% | 68,686 |
| Jun 22, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.25% | 18,949 |
| Jun 18, 2026 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | 18.58% | 140,738 |
| Jun 17, 2026 | 0.19 | 0.19 | 0.12 | 0.14 | 0.14 | -24.99% | 357,225 |
| Jun 16, 2026 | 0.25 | 0.25 | 0.17 | 0.18 | 0.18 | -37.09% | 88,290 |
| Jun 15, 2026 | 0.32 | 0.33 | 0.26 | 0.29 | 0.29 | 10.80% | 108,824 |
| Jun 12, 2026 | 0.30 | 0.31 | 0.25 | 0.26 | 0.26 | 2.99% | 182,341 |
| Jun 11, 2026 | 0.32 | 0.35 | 0.20 | 0.25 | 0.25 | -3.09% | 397,586 |
| Jun 10, 2026 | 0.27 | 0.27 | 0.21 | 0.26 | 0.26 | 19.03% | 44,430 |