Virpax Pharmaceuticals Inc (VRPX) Historical Stock Data

0.57 ↓0.02 (-3.85%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, VRPX is up 1.21% a day on average. There have been 16 days where Virpax Pharmaceuticals Inc closed green and 14 days where VRPX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	0.81	0.57	↓$0.24 (-29.71%)	0.53	1.05	158.92M
2024-11-21	0.60	0.59	↓$0.01 (-1.47%)	0.58	0.72	1M
2024-11-20	0.71	0.62	↓$0.09 (-13.10%)	0.58	0.71	276.13K
2024-11-19	0.67	0.66	↓$0.01 (-1.34%)	0.65	0.68	41.12K
2024-11-18	0.62	0.70	↑$0.08 (13.11%)	0.62	0.72	220.62K
2024-11-15	0.66	0.61	↓$0.05 (-6.94%)	0.61	0.69	80.38K
2024-11-14	0.65	0.64	↓$0.01 (-0.83%)	0.59	0.65	106.53K
2024-11-13	0.57	0.62	↑$0.05 (8.79%)	0.55	0.65	288.90K
2024-11-12	0.65	0.62	↓$0.03 (-4.95%)	0.62	0.65	56.88K
2024-11-11	0.74	0.66	↓$0.08 (-10.31%)	0.66	0.74	90.62K
2024-11-08	0.77	0.76	↓$0.01 (-1.43%)	0.70	0.79	105.77K
2024-11-07	0.75	0.76	↑$0.01 (1.00%)	0.72	0.76	45.40K
2024-11-06	0.71	0.71	↑$0.00 (0.34%)	0.70	0.73	87.80K
2024-11-05	0.70	0.69	↓$0.01 (-0.73%)	0.69	0.73	30.14K
2024-11-04	0.71	0.71	↑$0.00 (0.42%)	0.67	0.78	203.74K
2024-11-01	0.75	0.73	↓$0.02 (-3.08%)	0.66	0.76	31.88K
2024-10-31	0.72	0.73	↑$0.02 (2.49%)	0.68	0.77	84.54K
2024-10-30	0.68	0.72	↑$0.04 (6.05%)	0.67	0.72	62.79K
2024-10-29	0.72	0.70	↓$0.02 (-2.92%)	0.61	0.72	118.54K
2024-10-28	0.62	0.72	↑$0.10 (16.13%)	0.59	0.72	119.78K
2024-10-25	0.61	0.62	↑$0.01 (1.41%)	0.61	0.62	31.81K
2024-10-24	0.62	0.62	↓$0.00 (-0.63%)	0.58	0.63	61.68K
2024-10-23	0.61	0.62	↑$0.02 (2.67%)	0.58	0.64	84.45K
2024-10-22	0.72	0.64	↓$0.08 (-10.89%)	0.62	0.72	153.14K
2024-10-21	0.68	0.72	↑$0.04 (6.12%)	0.68	0.76	301.04K
2024-10-18	0.64	0.68	↑$0.04 (6.38%)	0.63	0.69	158.29K
2024-10-17	0.51	0.62	↑$0.11 (21.50%)	0.50	0.67	463.03K
2024-10-16	0.46	0.58	↑$0.11 (24.54%)	0.43	0.78	2.63M
2024-10-15	0.43	0.44	↑$0.01 (2.79%)	0.42	0.47	176.65K
2024-10-14	0.43	0.48	↑$0.05 (10.96%)	0.36	0.49	2.75M