Canada markets closed

Virax Biolabs Group Limited (VRAX)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.6900-0.0120 (-1.71%)
At close: 04:00PM EDT
0.6800 -0.04 (-5.56%)
After hours: 04:04PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.66600.72000.66500.69000.69003,027
Apr 25, 20240.70200.70200.66000.70000.70008,500
Apr 24, 20240.63200.66400.63200.66400.66401,900
Apr 23, 20240.66100.74000.61300.65800.658040,100
Apr 22, 20240.69900.70500.69000.70500.70505,300
Apr 19, 20240.73900.74000.62700.67700.67708,200
Apr 18, 20240.73000.74000.68000.68000.68004,800
Apr 17, 20240.65000.78400.65000.68800.688022,300
Apr 16, 20240.63300.69300.63300.65100.65106,200
Apr 15, 20240.71100.74000.61300.67500.675057,600
Apr 12, 20240.81900.81900.71100.74000.740034,200
Apr 11, 20240.83000.83000.76500.78000.78007,300
Apr 10, 20240.80000.82000.75500.78000.78005,100
Apr 09, 20240.80200.81400.74500.77100.771011,100
Apr 08, 20240.82000.82000.79000.80000.800010,900
Apr 05, 20240.84000.88100.80000.82000.820023,400
Apr 04, 20240.88000.89700.81000.82100.821062,600
Apr 03, 20240.81400.89400.79000.85000.8500103,000
Apr 02, 20240.76100.84000.72000.78400.784037,600
Apr 01, 20240.74900.78600.71100.73500.735013,000
Mar 28, 20240.78000.78000.70500.71700.71709,300
Mar 27, 20240.75100.80000.70000.70500.705020,700
Mar 26, 20240.80000.80000.74000.75000.750023,300
Mar 25, 20240.78000.80000.75000.75000.750019,600
Mar 22, 20240.77100.80000.77100.78000.780011,000
Mar 21, 20240.81100.83500.77100.78000.780014,700
Mar 20, 20240.81000.86000.77100.79300.793021,200
Mar 19, 20240.81100.81100.81100.81100.81103,100
Mar 18, 20240.88000.88000.82100.84000.840012,700
Mar 15, 20240.84000.88000.81100.83600.836031,800
Mar 14, 20240.89000.89600.85000.85000.850011,200
Mar 13, 20240.85200.89900.85000.85000.850025,500
Mar 12, 20240.90000.91000.86700.86700.867015,500
Mar 11, 20240.88800.93000.86500.87000.870026,500
Mar 08, 20240.94000.96500.86600.89000.890081,100
Mar 07, 20241.00001.01000.93500.94500.945061,300
Mar 06, 20241.00001.04000.94600.98000.980063,000
Mar 05, 20241.02001.04000.98000.98000.980050,000
Mar 04, 20240.97001.04000.92000.97000.970078,300
Mar 01, 20240.98701.09000.95001.00001.0000254,600
Feb 29, 20240.97000.99000.94000.96200.962040,300
Feb 28, 20240.91400.97000.91400.96000.960029,300
Feb 27, 20240.97300.97500.91000.95800.958047,900
Feb 26, 20240.89000.96900.88100.93600.936034,100
Feb 23, 20240.97900.97900.87000.88600.886067,000
Feb 22, 20240.93500.98000.85800.89000.890068,400
Feb 21, 20240.87000.98000.85000.96400.9640117,300
Feb 20, 20240.81000.84000.80600.83200.832026,800
Feb 16, 20240.82000.83000.79000.82000.820040,500
Feb 15, 20240.82200.83000.80300.82200.822013,000
Feb 14, 20240.79800.85000.79000.80000.800023,800
Feb 13, 20240.83000.85000.77100.82900.829048,800
Feb 12, 20240.86200.86300.83000.86000.860075,900
Feb 09, 20240.84000.85900.81000.84400.844052,400
Feb 08, 20240.81000.83900.77800.83600.836046,000
Feb 07, 20240.80600.82500.78000.82000.820025,100
Feb 06, 20240.78000.82000.76000.80600.806029,500
Feb 05, 20240.80400.81000.77000.79000.790040,600
Feb 02, 20240.77600.80000.75000.80000.800049,300
Feb 01, 20240.82000.82000.77000.79000.790061,000
Jan 31, 20240.76000.84000.76000.82000.820098,900
Jan 30, 20240.96200.96200.74000.80500.8050849,000
Jan 29, 20241.06001.18300.95001.02001.02001,259,400
Jan 26, 20240.93001.04600.93001.02301.0230153,400
Jan 25, 20241.01001.01000.94000.94500.945040,100
Jan 24, 20241.03001.05900.98001.00001.000063,400
Jan 23, 20240.98001.08000.98001.07001.070050,600
Jan 22, 20240.99001.05000.99001.02001.020052,300
Jan 19, 20241.05001.06000.99801.05001.050074,100
Jan 18, 20241.03001.08000.97001.07001.070061,500
Jan 17, 20241.03601.08901.01001.05001.050039,200
Jan 16, 20241.03001.09001.01001.04001.0400127,700
Jan 12, 20241.08001.13501.01001.03001.0300183,800
Jan 11, 20241.13001.16001.01001.10001.1000140,700
Jan 10, 20241.15001.19001.13001.16001.160046,100
Jan 09, 20241.20001.21001.12001.13001.1300124,700
Jan 08, 20241.27001.27001.17001.20001.200054,200
Jan 05, 20241.20001.36001.20001.27001.270059,200
Jan 04, 20241.28001.34801.17001.26001.260056,000
Jan 03, 20241.31001.33001.21001.29501.295090,400
Jan 02, 20241.38001.43001.20001.37001.3700306,500
Dec 29, 20231.61001.62001.43001.46001.4600171,300
Dec 28, 20231.74001.75001.41001.61001.6100966,700
Dec 27, 20231.44001.85001.37001.59001.59001,871,200
Dec 26, 20231.41001.43001.30001.30001.300042,700
Dec 22, 20231.40001.40001.28001.32001.320071,300
Dec 21, 20231.59001.59001.32001.40001.400074,300
Dec 20, 20231.45001.64001.42001.64001.640072,100
Dec 19, 20231.44001.65001.44001.44001.440044,800
Dec 18, 20231.46001.54201.33001.40001.4000105,400
Dec 18, 20231:10 Stock Split
Dec 15, 20231.70001.70001.30001.59001.5900100,150
Dec 14, 20231.60001.73001.58001.64001.640042,020
Dec 13, 20231.62001.70001.50001.57001.570023,390
Dec 12, 20231.80001.80001.60001.63001.630011,930
Dec 11, 20231.90001.90001.68001.70001.700012,400
Dec 08, 20231.70001.83001.70001.71001.710021,340
Dec 07, 20231.89001.95001.70001.71001.710030,850
Dec 06, 20231.70002.20001.70001.80001.800028,390
Dec 05, 20232.10002.20001.86001.88001.880012,180
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...