Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virpax Pharmaceuticals Inc (NQ: VRPX )

0.5670 -0.0227 (-3.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.8075 1.050 0.5345 0.5670 160,298,832 -0.02(-3.85%)
Nov 21, 2024 0.6000 0.7200 0.5822 0.5897 12,747,321 -0.03(-4.42%)
Nov 20, 2024 0.7100 0.7100 0.5820 0.6170 276,214 -0.04(-6.66%)
Nov 19, 2024 0.7000 0.7000 0.6522 0.6610 41,217 -0.04(-5.44%)
Nov 18, 2024 0.6900 0.7200 0.6172 0.6990 220,639 +0.08(+13.81%)
Nov 15, 2024 0.6600 0.6947 0.6124 0.6142 80,506 -0.03(-4.72%)
Nov 14, 2024 0.6200 0.6505 0.5913 0.6446 107,105 +0.02(+3.95%)
Nov 13, 2024 0.5700 0.6500 0.5500 0.6201 288,904 +0.00(+0.00%)
Nov 12, 2024 0.6524 0.6524 0.6200 0.6201 56,947 -0.04(-6.26%)
Nov 11, 2024 0.7400 0.7442 0.6600 0.6615 91,574 -0.10(-12.85%)
Nov 08, 2024 0.7700 0.7900 0.6976 0.7590 106,009 +0.00(+0.20%)
Nov 07, 2024 0.7500 0.7575 0.7200 0.7575 45,560 +0.04(+6.32%)
Nov 06, 2024 0.6900 0.7330 0.6900 0.7125 88,823 +0.02(+2.95%)
Nov 05, 2024 0.6900 0.7299 0.6900 0.6921 30,157 -0.02(-2.52%)
Nov 04, 2024 0.7070 0.7795 0.6700 0.7100 204,749 -0.02(-2.32%)
Nov 01, 2024 0.7500 0.7598 0.6600 0.7269 33,275 -0.01(-0.83%)
Oct 31, 2024 0.7152 0.7700 0.6700 0.7330 85,559 +0.01(+1.95%)
Oct 30, 2024 0.6780 0.7200 0.6737 0.7190 62,824 +0.02(+2.86%)
Oct 29, 2024 0.7200 0.7200 0.6131 0.6990 118,605 -0.02(-2.92%)
Oct 28, 2024 0.6200 0.7200 0.5900 0.7200 123,973 +0.10(+16.34%)
Oct 25, 2024 0.6071 0.6205 0.6010 0.6189 33,636 -0.00(-0.19%)
Oct 24, 2024 0.6200 0.6300 0.5800 0.6201 63,056 -0.00(-0.56%)
Oct 23, 2024 0.6317 0.6410 0.5785 0.6236 85,103 -0.02(-2.90%)
Oct 22, 2024 0.7207 0.7207 0.6200 0.6422 154,252 -0.08(-11.00%)
Oct 21, 2024 0.6800 0.7700 0.6800 0.7216 302,688 +0.04(+6.15%)
Oct 18, 2024 0.6390 0.6898 0.6212 0.6798 162,959 +0.06(+9.28%)
Oct 17, 2024 0.5120 0.6700 0.4989 0.6221 474,177 +0.04(+7.63%)
Oct 16, 2024 0.4641 0.7800 0.4300 0.5780 2,655,922 +0.14(+30.77%)
Oct 15, 2024 0.4300 0.4726 0.4210 0.4420 175,690 -0.03(-7.14%)
Oct 14, 2024 0.4300 0.4860 0.3625 0.4760 2,763,114 +0.01(+1.06%)
Oct 11, 2024 0.4860 0.4860 0.4700 0.4710 32,633 +0.01(+2.39%)
Oct 10, 2024 0.4800 0.4871 0.4550 0.4600 48,542 -0.02(-3.97%)
Oct 09, 2024 0.4734 0.4820 0.4700 0.4790 42,369 -0.01(-1.84%)
Oct 08, 2024 0.5000 0.5203 0.4768 0.4880 104,713 -0.01(-1.53%)
Oct 07, 2024 0.6630 0.6350 0.4763 0.4956 409,872 -0.15(-22.78%)
Oct 04, 2024 0.6420 0.6580 0.6400 0.6418 21,992 -0.01(-1.55%)
Oct 03, 2024 0.6522 0.6700 0.6500 0.6519 44,448 -0.03(-3.75%)
Oct 02, 2024 0.6600 0.6773 0.6520 0.6773 36,809 +0.01(+1.47%)
Oct 01, 2024 0.6700 0.6892 0.6304 0.6675 63,770 -0.03(-3.87%)
Sep 30, 2024 0.6492 0.6980 0.6492 0.6944 40,180 +0.02(+2.42%)
Sep 27, 2024 0.6950 0.6950 0.6411 0.6780 21,057 -0.00(-0.59%)
Sep 26, 2024 0.7000 0.7300 0.6301 0.6820 83,818 -0.02(-2.35%)
Sep 25, 2024 0.6940 0.7040 0.6904 0.6984 17,939 +0.01(+1.06%)
Sep 24, 2024 0.6900 0.7100 0.6900 0.6911 41,570 -0.01(-0.85%)
Sep 23, 2024 0.7100 0.7500 0.6610 0.6970 73,934 -0.01(-1.33%)
Sep 20, 2024 0.7770 0.7770 0.7064 0.7064 42,514 -0.03(-4.54%)
Sep 19, 2024 0.7900 0.8100 0.7240 0.7400 46,183 -0.02(-2.12%)
Sep 18, 2024 0.7640 0.8022 0.7550 0.7560 42,234 +0.00(+0.13%)
Sep 17, 2024 0.7900 0.8199 0.7500 0.7550 56,602 -0.03(-3.45%)
Sep 16, 2024 0.8500 0.8500 0.7800 0.7820 37,881 -0.05(-5.60%)
Sep 13, 2024 0.8500 0.8500 0.8110 0.8284 100,303 -0.02(-2.43%)
Sep 12, 2024 0.7810 0.8500 0.7810 0.8490 69,908 +0.05(+6.12%)
Sep 11, 2024 0.8100 0.8200 0.7720 0.8000 18,660 -0.01(-1.60%)
Sep 10, 2024 0.8000 0.8200 0.7651 0.8130 63,912 +0.01(+1.75%)
Sep 09, 2024 0.8200 0.8300 0.7500 0.7990 124,026 -0.03(-3.73%)
Sep 06, 2024 0.7900 0.8300 0.7800 0.8300 84,170 +0.02(+2.47%)
Sep 05, 2024 0.7969 0.8300 0.7960 0.8100 40,676 -0.00(-0.43%)
Sep 04, 2024 0.8088 0.8300 0.7757 0.8135 39,850 -0.00(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.