Register for streaming realtime charts, analysis tools, and prices.
VIRX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 0.909 | -0.02725 | -2.91% | 0.91 | 0.99 | 0.851001 | 79,490 |
| Apr 17 2024 | 0.93625 | 0.22145 | 30.98% | 0.7374 | 0.9499 | 0.7374 | 195,932 |
| Apr 16 2024 | 0.7148 | -0.0652 | -8.36% | 0.7701 | 0.79 | 0.67 | 241,769 |
| Apr 15 2024 | 0.78 | -0.37 | -32.17% | 1.03 | 1.04 | 0.76 | 605,382 |
| Apr 12 2024 | 1.15 | -0.02 | -1.71% | 1.30 | 1.31 | 1.084 | 337,968 |
| Apr 11 2024 | 1.17 | 0.03 | 2.63% | 1.15 | 1.31 | 1.1028 | 347,986 |
| Apr 10 2024 | 1.14 | 0.08 | 7.55% | 1.07 | 1.14 | 1.03 | 68,808 |
| Apr 09 2024 | 1.06 | -0.01 | -0.93% | 1.09 | 1.1098 | 1.02 | 76,539 |
| Apr 08 2024 | 1.07 | 0.05 | 4.90% | 1.09 | 1.0985 | 1.03 | 143,527 |
| Apr 05 2024 | 1.02 | -0.02 | -1.92% | 1.04 | 1.06 | 0.99 | 64,088 |
| Apr 04 2024 | 1.04 | -0.03 | -2.80% | 1.09 | 1.11 | 1.01 | 76,044 |
| Apr 03 2024 | 1.07 | -0.02 | -1.83% | 1.08 | 1.08 | 1.05 | 72,785 |
| Apr 02 2024 | 1.09 | -0.02 | -1.80% | 1.095 | 1.10 | 1.05 | 98,193 |
| Apr 01 2024 | 1.11 | 0.09 | 8.82% | 1.05 | 1.15 | 1.04 | 255,023 |
| Mar 28 2024 | 1.02 | -0.06 | -5.56% | 1.05 | 1.08 | 0.97 | 59,410 |
| Mar 27 2024 | 1.08 | 0.00 | 0.00% | 1.07 | 1.10 | 1.0493 | 32,895 |
| Mar 26 2024 | 1.08 | 0.02 | 1.89% | 1.11 | 1.12 | 1.0501 | 36,430 |
| Mar 25 2024 | 1.06 | 0.09 | 9.28% | 0.96 | 1.15 | 0.94 | 101,485 |
| Mar 22 2024 | 0.97 | -0.10 | -9.35% | 1.04 | 1.07 | 0.95 | 126,350 |
| Mar 21 2024 | 1.07 | -0.06 | -5.31% | 1.14 | 1.17 | 1.06 | 89,079 |
| Mar 20 2024 | 1.13 | 0.12 | 11.88% | 1.04 | 1.13 | 0.9801 | 93,286 |
| Mar 19 2024 | 1.01 | 0.02 | 2.02% | 1.04 | 1.04 | 0.98 | 76,968 |
| Mar 18 2024 | 0.99 | -0.006 | -0.60% | 0.97 | 1.01 | 0.95 | 83,443 |
| Mar 15 2024 | 0.996 | 0.026 | 2.68% | 0.9657 | 1.04 | 0.94 | 39,761 |
| Mar 14 2024 | 0.97 | 0.02 | 2.11% | 0.9434 | 0.98 | 0.935 | 48,037 |
| Mar 13 2024 | 0.95 | -0.035 | -3.55% | 1.02 | 1.05 | 0.95 | 76,703 |
| Mar 12 2024 | 0.985 | 0.0949 | 10.66% | 0.97 | 1.05 | 0.9347 | 241,419 |
| Mar 11 2024 | 0.8901 | 0.0398 | 4.68% | 0.8611 | 0.963 | 0.8611 | 97,141 |
| Mar 08 2024 | 0.8503 | 0.0402 | 4.96% | 0.83 | 0.9399 | 0.801 | 236,360 |
| Mar 07 2024 | 0.8101 | -0.1096 | -11.92% | 0.91 | 0.9488 | 0.80 | 176,824 |
| Mar 06 2024 | 0.9197 | -0.0249 | -2.64% | 0.9263 | 0.9431 | 0.90 | 60,543 |
| Mar 05 2024 | 0.9446 | 0.0046 | 0.49% | 0.97 | 0.98 | 0.9101 | 103,913 |
| Mar 04 2024 | 0.94 | 0.0299 | 3.29% | 0.95 | 1.00 | 0.9101 | 163,920 |
| Mar 01 2024 | 0.9101 | 0.0951 | 11.67% | 0.80 | 0.938236 | 0.80 | 155,175 |
| Feb 29 2024 | 0.815 | -0.075 | -8.43% | 0.89 | 0.92 | 0.76 | 190,182 |
| Feb 28 2024 | 0.89 | 0.13 | 17.11% | 0.7745 | 0.9497 | 0.7745 | 132,023 |
| Feb 27 2024 | 0.76 | 0.06 | 8.57% | 0.7191 | 0.7939 | 0.7001 | 74,370 |
| Feb 26 2024 | 0.70 | 0.00 | 0.00% | 0.6989 | 0.7191 | 0.68 | 77,710 |
| Feb 23 2024 | 0.70 | -0.0125 | -1.75% | 0.73 | 0.73 | 0.6901 | 30,431 |
| Feb 22 2024 | 0.7125 | 0.0175 | 2.52% | 0.72 | 0.7383 | 0.6901 | 24,096 |
| Feb 21 2024 | 0.695 | -0.015 | -2.11% | 0.73 | 0.7408 | 0.6786 | 91,987 |
| Feb 20 2024 | 0.71 | 0.03 | 4.41% | 0.68 | 0.74 | 0.646 | 171,902 |
| Feb 16 2024 | 0.68 | 0.0619 | 10.01% | 0.65 | 0.74931 | 0.62 | 274,810 |
| Feb 15 2024 | 0.6181 | 0.003 | 0.49% | 0.6151 | 0.699 | 0.6151 | 105,088 |
| Feb 14 2024 | 0.6151 | -0.0148 | -2.35% | 0.6424 | 0.6795 | 0.5953 | 71,857 |
| Feb 13 2024 | 0.6299 | -0.0161 | -2.49% | 0.6599 | 0.66 | 0.608 | 48,543 |
| Feb 12 2024 | 0.646 | 0.026 | 4.19% | 0.65 | 0.69 | 0.6445 | 107,439 |
| Feb 09 2024 | 0.62 | 0.0599 | 10.69% | 0.57 | 0.66 | 0.57 | 174,542 |
| Feb 08 2024 | 0.5601 | 0.00 | 0.00% | 0.56 | 0.5799 | 0.55 | 30,772 |
| Feb 07 2024 | 0.5601 | -0.0579 | -9.37% | 0.54 | 0.62 | 0.54 | 100,781 |
| Feb 06 2024 | 0.618 | 0.0053 | 0.87% | 0.62 | 0.62 | 0.5901 | 45,294 |
| Feb 05 2024 | 0.6127 | -0.0063 | -1.02% | 0.619 | 0.6278 | 0.56 | 76,163 |
| Feb 02 2024 | 0.619 | 0.0144 | 2.38% | 0.6228 | 0.6228 | 0.58 | 35,346 |
| Feb 01 2024 | 0.6046 | 0.0346 | 6.07% | 0.55 | 0.6194 | 0.541 | 48,908 |
| Jan 31 2024 | 0.57 | 0.06 | 11.76% | 0.51 | 0.59 | 0.51 | 74,077 |
| Jan 30 2024 | 0.51 | -0.035 | -6.42% | 0.54 | 0.569 | 0.5051 | 38,742 |
| Jan 29 2024 | 0.545 | 0.0049 | 0.91% | 0.56 | 0.5656 | 0.54 | 48,805 |
| Jan 26 2024 | 0.5401 | 0.0362 | 7.18% | 0.50 | 0.545 | 0.50 | 23,193 |
| Jan 25 2024 | 0.5039 | -0.0151 | -2.91% | 0.5232 | 0.53 | 0.50 | 32,066 |
| Jan 24 2024 | 0.519 | 0.0266 | 5.40% | 0.4892 | 0.5333 | 0.481 | 55,929 |
| Jan 23 2024 | 0.4924 | 0.0099 | 2.05% | 0.4825 | 0.50 | 0.48 | 36,785 |
| Jan 22 2024 | 0.4825 | -0.0285 | -5.58% | 0.53 | 0.53 | 0.45 | 202,058 |
