Advertisement
Advertisement
U.S. Markets close in 2 hrs 25 mins
Advertisement
Advertisement
Advertisement
Advertisement

Virpax Pharmaceuticals, Inc. (VRPX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.6759+0.0559 (+3.45%)
As of 01:04PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20221.56001.73001.53001.67591.675986,562
Aug 12, 20221.62001.70001.62001.62001.620045,800
Aug 11, 20221.65001.70001.59001.66001.660048,100
Aug 10, 20221.51001.66001.51001.62001.620068,500
Aug 09, 20221.61001.67001.50201.56001.560048,000
Aug 08, 20221.72501.75001.60001.63001.630034,100
Aug 05, 20221.60001.75001.60001.70001.700024,900
Aug 04, 20221.64001.68001.58001.67001.670070,500
Aug 03, 20221.46001.69001.46001.63001.630089,800
Aug 02, 20221.47001.56001.46001.47001.470087,100
Aug 01, 20221.57001.57001.47001.50001.500023,700
Jul 29, 20221.50001.57001.49001.52001.520019,200
Jul 28, 20221.47001.53001.46001.50001.500033,100
Jul 27, 20221.54001.55301.47001.50001.500047,200
Jul 26, 20221.55001.58001.54001.54001.540035,400
Jul 25, 20221.54001.61001.54001.54001.540010,600
Jul 22, 20221.58801.62001.55001.57001.570023,000
Jul 21, 20221.60001.62001.57001.59001.590020,200
Jul 20, 20221.60001.65001.55001.59001.590042,600
Jul 19, 20221.65001.67101.55001.59001.590039,400
Jul 18, 20221.58001.66001.51001.58001.580045,700
Jul 15, 20221.67001.72001.57001.63001.630031,200
Jul 14, 20221.69001.69001.56201.62001.620035,300
Jul 13, 20221.61001.68001.59001.60001.600019,900
Jul 12, 20221.70801.75001.53001.62001.620091,400
Jul 11, 20221.78001.78001.69001.70001.700021,700
Jul 08, 20221.75001.82001.73001.78001.780016,400
Jul 07, 20221.75001.83001.72801.75001.750042,400
Jul 06, 20221.73001.75001.66701.72001.720061,000
Jul 05, 20221.65001.70001.54001.67001.670050,300
Jul 01, 20221.63001.73001.63001.66001.660018,100
Jun 30, 20221.67001.73001.61001.68001.680044,300
Jun 29, 20221.61001.76001.50001.67001.6700434,900
Jun 28, 20221.67001.70001.53001.57001.570038,800
Jun 27, 20221.57001.66001.48501.57001.5700125,000
Jun 24, 20221.44001.57601.44001.51001.510061,500
Jun 23, 20221.53001.58001.50001.50001.500011,700
Jun 22, 20221.40001.56901.40001.51001.510034,500
Jun 21, 20221.38001.49501.37101.47001.470055,700
Jun 17, 20221.43001.44001.35201.43001.430048,500
Jun 16, 20221.46001.46001.33001.42001.420025,500
Jun 15, 20221.42001.47001.38001.40001.400029,100
Jun 14, 20221.43001.49001.38001.41001.410055,300
Jun 13, 20221.44001.50001.36701.43001.4300101,700
Jun 10, 20221.65001.65001.50001.53001.530033,600
Jun 09, 20221.64001.65001.54001.62001.6200121,100
Jun 08, 20221.59001.61001.49001.55001.550054,300
Jun 07, 20221.39001.57001.31001.52001.5200128,100
Jun 06, 20221.40001.45001.39001.39001.390034,700
Jun 03, 20221.42001.45001.38001.40001.400033,500
Jun 02, 20221.46001.46001.38001.43001.430069,400
Jun 01, 20221.46001.47001.39001.45001.450037,800
May 31, 20221.40001.52001.40001.42001.420051,500
May 27, 20221.39001.46001.37001.43001.430068,100
May 26, 20221.39001.43001.33301.37001.370092,300
May 25, 20221.27001.41001.21001.37001.3700174,200
May 24, 20221.32001.35001.19001.22001.2200175,200
May 23, 20221.38001.38901.29001.30001.3000210,100
May 20, 20221.41001.41001.29001.29001.290075,200
May 19, 20221.32001.40101.29001.34001.3400182,100
May 18, 20221.33001.39001.31001.33001.3300124,100
May 17, 20221.31001.42001.26001.32001.3200133,600
May 16, 20221.41001.45401.26001.29001.2900153,100
May 13, 20221.33001.48701.32001.34001.340090,700
May 12, 20221.30001.39001.25001.33001.3300149,900
May 11, 20221.40001.51801.35001.36001.3600173,000
May 10, 20221.65001.68501.40001.47001.4700338,800
May 09, 20221.67001.68001.59201.66001.6600200,000
May 06, 20221.74001.78001.67001.74001.7400369,400
May 05, 20222.12002.35001.73001.88001.88003,973,700
May 04, 20222.05002.09001.84001.96001.960033,600
May 03, 20221.80001.93701.76001.92001.920058,500
May 02, 20221.77401.84001.77001.81001.810011,100
Apr 29, 20221.72601.79001.67001.77001.770048,200
Apr 28, 20221.80001.85001.71001.75001.750033,600
Apr 27, 20221.74001.85001.74001.74001.740037,700
Apr 26, 20221.85001.90001.74001.75001.750093,200
Apr 25, 20221.74001.85001.74001.76001.760078,300
Apr 22, 20221.91001.95001.75001.76001.7600142,700
Apr 21, 20221.84001.91701.80001.91001.910053,400
Apr 20, 20221.88001.99001.85001.89001.890037,300
Apr 19, 20221.80002.01001.78301.94001.9400107,300
Apr 18, 20222.02702.02701.74001.78001.7800365,900
Apr 14, 20222.10002.21001.97002.01002.0100314,900
Apr 13, 20222.04902.16002.03002.07002.070033,600
Apr 12, 20222.12502.16002.00002.01002.010051,300
Apr 11, 20222.10002.15002.03002.05402.054059,500
Apr 08, 20222.09002.15002.05002.05002.050034,800
Apr 07, 20222.15002.22002.07002.10002.1000257,100
Apr 06, 20222.18002.27002.05002.06002.0600121,700
Apr 05, 20222.24002.32002.16002.25002.250063,400
Apr 04, 20222.26002.26002.16002.21002.210050,700
Apr 01, 20222.21002.39002.18002.21002.210061,300
Mar 31, 20222.25002.44002.22002.22002.220087,500
Mar 30, 20222.27002.50002.26502.29002.2900160,000
Mar 29, 20222.25002.33002.24002.26002.260060,600
Mar 28, 20222.34002.38002.17002.23002.230054,100
Mar 25, 20222.39702.45502.29002.30002.300058,200
Mar 24, 20222.41002.48002.28002.38002.380095,200
Mar 23, 20222.21002.48002.21002.39002.3900196,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement