Virpax Pharmaceuticals Inc (VRPX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0014 | 0.172839506173 | 0.81 | 0.85 | 0.7757 | 48110 | 0.81384182 | CS |
| 4 | -0.1886 | -18.86 | 1 | 1.3 | 0.69 | 460298 | 0.97847899 | CS |
| 12 | 0.1294 | 18.9736070381 | 0.682 | 3.39 | 0.4603 | 6657705 | 1.39532017 | CS |
| 26 | -3.5086 | -81.2175925926 | 4.32 | 5.48 | 0.4603 | 3039226 | 1.39794944 | CS |
| 52 | -8.0686 | -90.8626126126 | 8.88 | 9 | 0.4603 | 1615301 | 1.53228337 | CS |
| 156 | -179.1886 | -99.5492222222 | 180 | 180.277 | 0.4603 | 705564 | 10.81065029 | CS |
| 260 | -79.1886 | -98.98575 | 80 | 359.799 | 0.4603 | 1042282 | 60.97565656 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662100 | 0.83 | 0.02 | 2.47 | 0.81 | 0.83 | 0.78 | 81749 |
| 1725575700 | 0.81 | -0.0035 | -0.43 | 0.828 | 0.83 | 0.796 | 39617 |
| 1725489300 | 0.8135 | -0.002 | -0.25 | 0.8088 | 0.83 | 0.7756999 | 39845 |
| 1725402900 | 0.8155 | 0.0003 | 0.04 | 0.79 | 0.85 | 0.79 | 41257 |
| 1725057300 | 0.8152 | 0.008 | 0.99 | 0.81 | 0.8499 | 0.81 | 71721 |
| 1724970900 | 0.8072 | 0.0745 | 10.17 | 0.76 | 0.81 | 0.7327 | 113035 |
| 1724884500 | 0.7327 | -0.0273 | -3.59 | 0.781 | 0.8199999 | 0.6899999 | 142839 |
| 1724798100 | 0.76 | -0.05 | -6.17 | 0.8199999 | 0.8320999 | 0.76 | 179495 |
| 1724711700 | 0.81 | -0.0425 | -4.99 | 0.86 | 0.88 | 0.792 | 163473 |
| 1724452500 | 0.8525 | 0.0773 | 9.97 | 0.8 | 0.95 | 0.8 | 464535 |
| 1724366100 | 0.7752 | -0.2548 | -24.74 | 1.02 | 1.06 | 0.7600249 | 475345 |
| 1724279700 | 1.03 | -0.17 | -14.17 | 1.1299999 | 1.17 | 1.02 | 422585 |
| 1724193300 | 1.2 | 0.28 | 30.01 | 0.91 | 1.3 | 0.91 | 2383426 |
| 1724106900 | 0.923 | 0.0693 | 8.12 | 0.866 | 1.26 | 0.85023 | 3319328 |
| 1723847700 | 0.8537 | 0.0047 | 0.55 | 0.792 | 0.87 | 0.792 | 58749 |
| 1723761300 | 0.849 | 0.019 | 2.29 | 0.9 | 0.9129 | 0.8340999 | 149373 |
| 1723674900 | 0.83 | -0.019 | -2.24 | 0.826 | 0.85 | 0.8233 | 81989 |
| 1723588500 | 0.849 | -0.191 | -18.37 | 0.9574 | 0.9898 | 0.83 | 343943 |
| 1723502100 | 1.04 | -0.05 | -4.59 | 1.06 | 1.0766 | 1.04 | 52250 |
| 1723242900 | 1.09 | 0.1 | 10.32 | 1 | 1.12 | 1 | 202858 |
| 1723156500 | 0.988 | -0.022 | -2.18 | 1 | 1.02 | 0.97 | 103646 |
| 1723070100 | 1.01 | -0.01 | -0.98 | 1.06 | 1.0665 | 0.98 | 170993 |
| 1722983700 | 1.02 | 0.03 | 3.43 | 0.9864 | 1.07 | 0.9799 | 145181 |
| 1722897300 | 0.9862 | -0.1438 | -12.73 | 0.99 | 1.05 | 0.9473 | 229165 |
| 1722638100 | 1.1299999 | -0.11 | -8.87 | 1.21 | 1.21 | 1.05 | 353284 |
| 1722551700 | 1.24 | 0.02 | 1.64 | 1.19 | 1.32 | 1.19 | 374458 |
| 1722465300 | 1.22 | 0.1 | 8.93 | 1.1399999 | 1.27 | 1.12 | 560946 |
| 1722378900 | 1.12 | -0.23 | -17.04 | 1.24 | 1.26 | 1.12 | 395427 |
| 1722292500 | 1.35 | -0.03 | -2.17 | 1.46 | 1.46 | 1.16 | 751386 |
| 1722033300 | 1.3799999 | -0.13 | -8.61 | 1.55 | 1.55 | 1.35 | 584701 |
| 1721946900 | 1.51 | -0.16 | -9.58 | 1.6399999 | 1.69 | 1.3899999 | 637349 |
| 1721860500 | 1.67 | -0.01 | -0.60 | 1.7704 | 1.89 | 1.59 | 2258285 |
| 1721774100 | 1.68 | 0.01 | 0.60 | 1.57 | 1.82 | 1.56 | 2171320 |
| 1721687700 | 1.6699 | -0.03 | -1.77 | 1.55 | 1.67 | 1.42 | 2213091 |
| 1721428500 | 1.7 | 0.42 | 32.81 | 1.4 | 2.4 | 1.3523 | 48255642 |
| 1721342100 | 1.28 | -0.17 | -11.72 | 1.44 | 1.5 | 1.26 | 572000 |
| 1721255700 | 1.45 | -0.06 | -3.97 | 1.41 | 1.51 | 1.36 | 923787 |
| 1721169300 | 1.51 | 0.44 | 41.12 | 1.1399999 | 1.74 | 1.08 | 12163543 |
| 1721082900 | 1.07 | -0.29 | -21.32 | 1.32 | 1.36 | 1.05 | 1464211 |
| 1720823700 | 1.36 | -0.31 | -18.56 | 1.55 | 1.57 | 1.3 | 1421801 |
| 1720737300 | 1.67 | -0.03 | -1.76 | 1.73 | 2.09 | 1.3899999 | 6217227 |
| 1720650900 | 1.7 | 0.54 | 46.55 | 2.1 | 3.39 | 1.58 | 117092467 |
| 1720564500 | 1.16 | 0.05 | 4.50 | 1.09 | 1.27 | 1 | 6241424 |
| 1720478100 | 1.11 | 0.53 | 92.04 | 0.7010999 | 1.36 | 0.6754 | 160820283 |
| 1720218900 | 0.578 | 0.047 | 8.85 | 0.5098 | 0.5996 | 0.494 | 54920 |
| 1720040640 | 0.531 | 0.0009 | 0.17 | 0.5275 | 0.5515 | 0.5275 | 59291 |
| 1719959700 | 0.5301 | 0.0291 | 5.81 | 0.501 | 0.5399 | 0.4945 | 80876 |
| 1719873300 | 0.501 | -0.0163 | -3.15 | 0.5 | 0.5399 | 0.4835 | 29803 |
| 1719614100 | 0.5173 | -0.0026 | -0.50 | 0.52 | 0.53 | 0.5024999 | 39066 |
| 1719527700 | 0.5199 | 0.02225 | 4.47 | 0.52 | 0.54 | 0.5 | 24457 |
| 1719441300 | 0.49765 | -0.00475 | -0.95 | 0.519 | 0.52 | 0.4953 | 44646 |
| 1719354900 | 0.5024 | 0.0053 | 1.07 | 0.529 | 0.536899 | 0.5 | 21647 |
| 1719268500 | 0.4971 | -0.0259 | -4.95 | 0.523 | 0.5504 | 0.4846 | 50531 |
| 1719009300 | 0.523 | -0.0051 | -0.97 | 0.5123 | 0.6 | 0.4603 | 138808 |
| 1718922900 | 0.5281 | -0.042 | -7.37 | 0.56 | 0.581 | 0.5 | 159359 |
| 1718750100 | 0.5701 | -0.189 | -24.90 | 0.6899999 | 0.6899999 | 0.5688 | 494394 |
| 1718663700 | 0.7591 | 0.0738 | 10.77 | 0.68 | 0.78 | 0.6701 | 3410113 |
| 1718404500 | 0.6853 | -0.0184 | -2.61 | 0.682 | 0.73 | 0.682 | 14000 |
| 1718318100 | 0.7037 | -0.0063 | -0.89 | 0.72 | 0.725 | 0.6804 | 38774 |
| 1718231700 | 0.71 | -0.0051 | -0.71 | 0.7289 | 0.73 | 0.7 | 21364 |
| 1718145300 | 0.7151 | 0.0022 | 0.31 | 0.7125 | 0.7301 | 0.702 | 11680 |
| 1718058900 | 0.7129 | -0.0372 | -4.96 | 0.731 | 0.731 | 0.71 | 54568 |
| 1717799700 | 0.7501 | -0.0504 | -6.30 | 0.7785 | 0.8 | 0.74 | 37565 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
