Virpax Pharmaceuticals Inc (VRPX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0461 | -6.60458452722 | 0.698 | 0.73 | 0.6301 | 47456 | 0.67955604 | CS |
| 4 | -0.1761 | -21.268115942 | 0.828 | 0.85 | 0.6301 | 54228 | 0.75895045 | CS |
| 12 | -1.0781 | -62.3179190751 | 1.73 | 2.4 | 0.6301 | 1555221 | 1.55019873 | CS |
| 26 | -3.4881 | -84.2536231884 | 4.14 | 4.2394 | 0.4603 | 3038969 | 1.38747013 | CS |
| 52 | -7.1981 | -91.6955414013 | 7.85 | 8.997 | 0.4603 | 1617787 | 1.52360155 | CS |
| 156 | -44.5481 | -98.5577433628 | 45.2 | 56.2 | 0.4603 | 665029 | 7.58992594 | CS |
| 260 | -79.3481 | -99.185125 | 80 | 359.799 | 0.4603 | 1021759 | 60.90827657 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727908500 | 0.6773 | 0.0098 | 1.47 | 0.653 | 0.6773 | 0.652 | 36769 |
| 1727822100 | 0.6675 | -0.0269 | -3.87 | 0.67 | 0.6892 | 0.630401 | 63770 |
| 1727735700 | 0.6944 | 0.0164 | 2.42 | 0.6492 | 0.698 | 0.6492 | 40157 |
| 1727476500 | 0.678 | -0.004 | -0.59 | 0.675 | 0.6949999 | 0.6411 | 21057 |
| 1727390100 | 0.682 | -0.0164 | -2.35 | 0.698 | 0.73 | 0.6301 | 83818 |
| 1727303700 | 0.6984 | 0.0073 | 1.06 | 0.6939999 | 0.704 | 0.6904 | 17939 |
| 1727217300 | 0.6911 | -0.0059 | -0.85 | 0.6899999 | 0.71 | 0.6899999 | 41570 |
| 1727130900 | 0.6969999 | -0.0094 | -1.33 | 0.71 | 0.75 | 0.661 | 73934 |
| 1726871700 | 0.7064 | -0.0336 | -4.54 | 0.75 | 0.777 | 0.7064 | 42514 |
| 1726785300 | 0.74 | -0.016 | -2.12 | 0.76 | 0.81 | 0.724 | 45783 |
| 1726698900 | 0.756 | 0.001 | 0.13 | 0.764 | 0.8022 | 0.755 | 42234 |
| 1726612500 | 0.755 | -0.027 | -3.45 | 0.793 | 0.8199 | 0.75 | 53593 |
| 1726526100 | 0.782 | -0.0464 | -5.60 | 0.85 | 0.85 | 0.78 | 37881 |
| 1726266900 | 0.8284 | -0.0206 | -2.43 | 0.85 | 0.85 | 0.811 | 97303 |
| 1726180500 | 0.849 | 0.049 | 6.12 | 0.781 | 0.85 | 0.781 | 69908 |
| 1726094100 | 0.8 | -0.013 | -1.60 | 0.8 | 0.8199999 | 0.772 | 18660 |
| 1726007700 | 0.8129999 | 0.0139999 | 1.75 | 0.798 | 0.8199999 | 0.7651 | 63912 |
| 1725921300 | 0.799 | -0.031 | -3.73 | 0.8151 | 0.83 | 0.75 | 124014 |
| 1725662100 | 0.83 | 0.02 | 2.47 | 0.7891 | 0.83 | 0.78 | 84069 |
| 1725575700 | 0.81 | -0.0035 | -0.43 | 0.7969 | 0.83 | 0.796 | 40676 |
| 1725489300 | 0.8135 | -0.002 | -0.25 | 0.8088 | 0.83 | 0.7756999 | 39845 |
| 1725402900 | 0.8155 | 0.0003 | 0.04 | 0.781 | 0.85 | 0.78 | 46722 |
| 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 | 0.849 | 0.87 | 0.7504999 | 84495 |
| 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 | 0.92 | 0.99 | 0.83 | 361870 |
| 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 | 1.02 | 1.05 | 0.9473 | 262305 |
| 1722638100 | 1.1299999 | -0.11 | -8.87 | 1.22 | 1.22 | 1.05 | 360576 |
| 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 | 675320 |
| 1721860500 | 1.67 | -0.01 | -0.60 | 1.74 | 1.89 | 1.59 | 2486423 |
| 1721774100 | 1.68 | 0.09 | 5.66 | 1.57 | 1.82 | 1.56 | 2171320 |
| 1721687700 | 1.59 | -0.11 | -6.47 | 1.55 | 1.6797 | 1.42 | 2406197 |
| 1721428500 | 1.7 | 0.42 | 32.81 | 1.3799999 | 2.4 | 1.3523 | 48275525 |
| 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 | 1012185 |
| 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 | 2.1 | 1.3899999 | 7293220 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
