Virpax Pharmaceuticals, Inc. (VRPX)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 2.2000 | 2.4920 | 2.2000 | 2.3600 | 2.3600 | 13,000 |
| May 07, 2024 | 2.3800 | 2.5000 | 2.1500 | 2.1600 | 2.1600 | 7,000 |
| May 06, 2024 | 2.2000 | 2.3100 | 2.2000 | 2.3100 | 2.3100 | 2,500 |
| May 03, 2024 | 2.3000 | 2.6600 | 2.2400 | 2.2400 | 2.2400 | 7,400 |
| May 02, 2024 | 2.4100 | 2.5000 | 2.1050 | 2.2300 | 2.2300 | 40,200 |
| May 01, 2024 | 2.6400 | 2.7800 | 2.5000 | 2.5400 | 2.5400 | 40,900 |
| Apr 30, 2024 | 2.8100 | 2.9200 | 2.5120 | 2.6500 | 2.6500 | 18,100 |
| Apr 29, 2024 | 2.8000 | 3.0000 | 2.7000 | 2.7700 | 2.7700 | 19,500 |
| Apr 26, 2024 | 3.1480 | 3.2820 | 3.0700 | 3.1000 | 3.1000 | 5,200 |
| Apr 25, 2024 | 3.0600 | 3.0600 | 2.8500 | 2.9180 | 2.9180 | 8,400 |
| Apr 24, 2024 | 3.1500 | 3.3650 | 3.0800 | 3.1700 | 3.1700 | 4,700 |
| Apr 23, 2024 | 3.3000 | 3.3000 | 3.0000 | 3.1600 | 3.1600 | 11,500 |
| Apr 22, 2024 | 3.3200 | 3.6470 | 3.2300 | 3.3000 | 3.3000 | 16,100 |
| Apr 19, 2024 | 3.7900 | 3.9490 | 3.6800 | 3.6800 | 3.6800 | 6,000 |
| Apr 18, 2024 | 3.4900 | 4.0400 | 3.3400 | 4.0400 | 4.0400 | 20,100 |
| Apr 17, 2024 | 3.3000 | 3.4700 | 3.3000 | 3.4700 | 3.4700 | 1,900 |
| Apr 16, 2024 | 3.2790 | 3.4700 | 3.2790 | 3.4700 | 3.4700 | 2,800 |
| Apr 15, 2024 | 3.3100 | 3.5300 | 3.3000 | 3.5300 | 3.5300 | 1,500 |
| Apr 12, 2024 | 3.4000 | 3.5500 | 3.2500 | 3.5500 | 3.5500 | 9,200 |
| Apr 11, 2024 | 3.6180 | 3.6200 | 3.6100 | 3.6100 | 3.6100 | 1,000 |
| Apr 10, 2024 | 3.6000 | 3.7000 | 3.6000 | 3.6600 | 3.6600 | 2,000 |
| Apr 09, 2024 | 3.6300 | 3.6500 | 3.3400 | 3.5100 | 3.5100 | 7,400 |
| Apr 08, 2024 | 3.6500 | 4.0530 | 3.4500 | 3.7500 | 3.7500 | 26,800 |
| Apr 05, 2024 | 3.9600 | 3.9600 | 3.6100 | 3.8900 | 3.8900 | 17,000 |
| Apr 04, 2024 | 4.0700 | 4.1710 | 3.9900 | 4.0900 | 4.0900 | 1,600 |
| Apr 03, 2024 | 4.2390 | 4.2390 | 4.0700 | 4.1600 | 4.1600 | 3,400 |
| Apr 02, 2024 | 4.1290 | 4.2370 | 4.0020 | 4.1700 | 4.1700 | 7,700 |
| Apr 01, 2024 | 4.2700 | 4.2700 | 3.9660 | 4.2100 | 4.2100 | 9,700 |
| Mar 28, 2024 | 3.7200 | 4.2610 | 3.7200 | 4.2610 | 4.2610 | 15,500 |
| Mar 27, 2024 | 3.7600 | 3.9700 | 3.4800 | 3.7700 | 3.7700 | 7,700 |
| Mar 26, 2024 | 3.7800 | 3.9000 | 3.6900 | 3.8800 | 3.8800 | 14,400 |
| Mar 25, 2024 | 3.8100 | 3.9900 | 3.6500 | 3.8060 | 3.8060 | 5,400 |
| Mar 22, 2024 | 4.0000 | 4.3000 | 3.7100 | 4.0300 | 4.0300 | 24,300 |
| Mar 21, 2024 | 4.3900 | 4.6900 | 4.0000 | 4.1400 | 4.1400 | 27,100 |
| Mar 20, 2024 | 4.0900 | 4.8250 | 4.0900 | 4.3860 | 4.3860 | 81,100 |
| Mar 19, 2024 | 3.5800 | 4.3000 | 3.4930 | 4.1750 | 4.1750 | 72,600 |
| Mar 18, 2024 | 3.9600 | 3.9600 | 3.5340 | 3.7300 | 3.7300 | 4,300 |
| Mar 15, 2024 | 3.7860 | 4.2000 | 3.4000 | 4.1690 | 4.1690 | 15,600 |
| Mar 14, 2024 | 3.6100 | 3.8900 | 3.3400 | 3.8700 | 3.8700 | 48,400 |
| Mar 13, 2024 | 3.9400 | 3.9400 | 3.4800 | 3.5150 | 3.5150 | 21,300 |
| Mar 12, 2024 | 4.8600 | 4.8600 | 3.7800 | 4.0200 | 4.0200 | 101,100 |
| Mar 11, 2024 | 4.5200 | 5.4800 | 4.5170 | 4.9500 | 4.9500 | 540,800 |
| Mar 08, 2024 | 4.3880 | 4.7800 | 4.3000 | 4.5300 | 4.5300 | 31,200 |
| Mar 07, 2024 | 4.0600 | 4.5230 | 4.0000 | 4.2300 | 4.2300 | 13,900 |
| Mar 06, 2024 | 4.3600 | 4.4580 | 3.8500 | 3.9800 | 3.9800 | 36,600 |
| Mar 05, 2024 | 3.9500 | 4.3400 | 3.7100 | 4.3000 | 4.3000 | 23,700 |
| Mar 04, 2024 | 3.5210 | 3.7880 | 3.5200 | 3.7650 | 3.7650 | 10,000 |
| Mar 01, 2024 | 2.6400 | 3.7060 | 2.6400 | 3.5100 | 3.5100 | 39,600 |
| Mar 01, 2024 | 1:10 Stock Split | |||||
| Feb 29, 2024 | 3.1200 | 3.1500 | 3.0500 | 3.0500 | 3.0500 | 5,230 |
| Feb 28, 2024 | 2.8100 | 3.2200 | 2.8000 | 3.1800 | 3.1800 | 10,870 |
| Feb 27, 2024 | 2.9100 | 3.1200 | 2.8900 | 2.9000 | 2.9000 | 14,640 |
| Feb 26, 2024 | 3.4900 | 3.4900 | 3.3500 | 3.4000 | 3.4000 | 8,680 |
| Feb 23, 2024 | 3.2000 | 3.3800 | 3.1600 | 3.3800 | 3.3800 | 3,450 |
| Feb 22, 2024 | 2.8800 | 3.1600 | 2.8000 | 3.1000 | 3.1000 | 11,860 |
| Feb 21, 2024 | 2.7000 | 3.3000 | 2.7000 | 3.0000 | 3.0000 | 26,050 |
| Feb 20, 2024 | 3.4500 | 3.5000 | 2.7000 | 2.7000 | 2.7000 | 13,450 |
| Feb 16, 2024 | 3.6200 | 3.6200 | 3.1000 | 3.3100 | 3.3100 | 8,570 |
| Feb 15, 2024 | 3.6000 | 3.9000 | 3.5000 | 3.5500 | 3.5500 | 5,540 |
| Feb 14, 2024 | 3.7200 | 3.8600 | 3.5100 | 3.8600 | 3.8600 | 5,310 |
| Feb 13, 2024 | 3.6700 | 3.8000 | 3.6000 | 3.6900 | 3.6900 | 4,680 |
| Feb 12, 2024 | 3.4900 | 3.8000 | 3.4900 | 3.5900 | 3.5900 | 4,120 |
| Feb 09, 2024 | 3.9900 | 3.9900 | 3.5000 | 3.7000 | 3.7000 | 6,910 |
| Feb 08, 2024 | 3.6900 | 3.9900 | 3.3600 | 3.7500 | 3.7500 | 4,130 |
| Feb 07, 2024 | 4.0200 | 4.1700 | 3.5000 | 3.8100 | 3.8100 | 47,270 |
| Feb 06, 2024 | 3.9900 | 4.1800 | 3.8000 | 4.1400 | 4.1400 | 15,330 |
| Feb 05, 2024 | 3.2000 | 4.0000 | 3.2000 | 3.7000 | 3.7000 | 28,420 |
| Feb 02, 2024 | 3.7000 | 3.7000 | 3.2000 | 3.3900 | 3.3900 | 3,880 |
| Feb 01, 2024 | 3.2700 | 4.0000 | 3.1600 | 3.4900 | 3.4900 | 14,800 |
| Jan 31, 2024 | 3.1400 | 3.3000 | 3.1000 | 3.3000 | 3.3000 | 3,590 |
| Jan 30, 2024 | 3.2700 | 3.3000 | 3.1000 | 3.2500 | 3.2500 | 1,030 |
| Jan 29, 2024 | 3.2700 | 3.2700 | 3.1000 | 3.1800 | 3.1800 | 1,610 |
| Jan 26, 2024 | 3.1900 | 3.3000 | 3.1000 | 3.1000 | 3.1000 | 2,350 |
| Jan 25, 2024 | 3.2300 | 3.2700 | 3.0200 | 3.1100 | 3.1100 | 2,100 |
| Jan 24, 2024 | 3.2800 | 3.3000 | 3.0100 | 3.0400 | 3.0400 | 3,230 |
| Jan 23, 2024 | 3.0700 | 3.2800 | 3.0700 | 3.0700 | 3.0700 | 980 |
| Jan 22, 2024 | 2.9000 | 3.3000 | 2.9000 | 3.0700 | 3.0700 | 6,320 |
| Jan 19, 2024 | 2.8500 | 3.1000 | 2.8500 | 3.1000 | 3.1000 | 2,830 |
| Jan 18, 2024 | 3.0000 | 3.1000 | 2.9000 | 2.9900 | 2.9900 | 4,620 |
| Jan 17, 2024 | 2.8800 | 3.2000 | 2.6100 | 3.0000 | 3.0000 | 10,820 |
| Jan 16, 2024 | 2.9000 | 2.9500 | 2.6800 | 2.8500 | 2.8500 | 5,030 |
| Jan 12, 2024 | 2.6600 | 2.7200 | 2.6000 | 2.6700 | 2.6700 | 3,110 |
| Jan 11, 2024 | 3.0000 | 3.0000 | 2.5400 | 2.6800 | 2.6800 | 13,740 |
| Jan 10, 2024 | 3.1200 | 3.1200 | 2.9000 | 2.9900 | 2.9900 | 4,230 |
| Jan 09, 2024 | 3.2700 | 3.3000 | 2.7000 | 3.1200 | 3.1200 | 4,360 |
| Jan 08, 2024 | 3.2600 | 3.3000 | 3.1200 | 3.2700 | 3.2700 | 5,280 |
| Jan 05, 2024 | 3.4000 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 1,930 |
| Jan 04, 2024 | 3.1000 | 3.4000 | 3.0600 | 3.3500 | 3.3500 | 5,820 |
| Jan 03, 2024 | 3.0600 | 3.2000 | 3.0600 | 3.0600 | 3.0600 | 2,590 |
| Jan 02, 2024 | 3.0600 | 3.1900 | 3.0500 | 3.1900 | 3.1900 | 10,080 |
| Dec 29, 2023 | 3.1500 | 3.3000 | 3.1000 | 3.2000 | 3.2000 | 15,330 |
| Dec 28, 2023 | 3.3200 | 3.5000 | 3.1300 | 3.3100 | 3.3100 | 11,060 |
| Dec 27, 2023 | 3.4000 | 3.4600 | 3.1100 | 3.3900 | 3.3900 | 14,010 |
| Dec 26, 2023 | 3.5400 | 3.7100 | 3.3200 | 3.4000 | 3.4000 | 9,560 |
| Dec 22, 2023 | 3.6000 | 3.7900 | 3.3500 | 3.5500 | 3.5500 | 11,220 |
| Dec 21, 2023 | 3.5000 | 3.6800 | 3.4000 | 3.6000 | 3.6000 | 15,600 |
| Dec 20, 2023 | 3.7000 | 3.7000 | 3.2500 | 3.5500 | 3.5500 | 18,640 |
| Dec 19, 2023 | 3.3000 | 3.7400 | 3.0000 | 3.6100 | 3.6100 | 35,180 |
| Dec 18, 2023 | 3.8000 | 3.9100 | 3.0300 | 3.3700 | 3.3700 | 87,000 |
| Dec 15, 2023 | 3.0500 | 4.9000 | 2.7100 | 3.9200 | 3.9200 | 1,061,590 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.