Virpax Pharmaceuticals Inc (VRPX) Historical Stock Data

0.33 ↑0.01 (4.30%)

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

Historical Data

In the past 30 trading days, VRPX is down -1.54% a day on average. There have been 11 days where Virpax Pharmaceuticals Inc closed green and 19 days where VRPX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.32	0.33	↑$0.01 (4.43%)	0.32	0.36	0.92M
2024-12-19	0.31	0.32	↑$0.01 (2.06%)	0.31	0.32	189.84K
2024-12-18	0.33	0.31	↓$0.02 (-4.97%)	0.31	0.35	428.30K
2024-12-17	0.36	0.34	↓$0.02 (-5.07%)	0.32	0.39	796.82K
2024-12-16	0.38	0.35	↓$0.03 (-7.08%)	0.33	0.40	1.74M
2024-12-13	0.31	0.40	↑$0.09 (30.29%)	0.29	0.48	9.44M
2024-12-12	0.32	0.30	↓$0.02 (-5.67%)	0.30	0.32	447.11K
2024-12-11	0.30	0.31	↑$0.01 (3.33%)	0.30	0.32	545.34K
2024-12-10	0.30	0.31	↑$0.01 (1.97%)	0.30	0.33	567.61K
2024-12-09	0.33	0.32	↓$0.01 (-3.64%)	0.30	0.35	623.18K
2024-12-06	0.36	0.33	↓$0.02 (-6.81%)	0.31	0.36	1.51M
2024-12-05	0.41	0.39	↓$0.02 (-4.63%)	0.39	0.41	387.85K
2024-12-04	0.40	0.41	↑$0.01 (1.91%)	0.39	0.42	1.03M
2024-12-03	0.44	0.44	↓$0.01 (-1.80%)	0.43	0.45	620.30K
2024-12-02	0.48	0.45	↓$0.03 (-5.56%)	0.44	0.48	885.57K
2024-11-29	0.45	0.46	↑$0.01 (2.47%)	0.44	0.50	846.06K
2024-11-27	0.45	0.46	↑$0.01 (2.89%)	0.45	0.50	1.53M
2024-11-26	0.47	0.48	↑$0.01 (2.70%)	0.42	0.52	3.19M
2024-11-25	0.49	0.47	↓$0.02 (-4.78%)	0.39	0.50	7.52M
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