Virax Biolabs Group Limit... (VRAX)
1.65
-0.06 (-3.51%)
At close: Feb 28, 2025, 3:59 PM
1.67
1.21%
After-hours: Feb 28, 2025, 04:00 PM EST
VRAX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.73 | 1.75 | 1.65 | 1.67 | -0.04 | -2.34% | 51,451 |
| Feb 27, 2025 | 1.72 | 1.85 | 1.68 | 1.71 | -0.02 | -1.16% | 205,200 |
| Feb 26, 2025 | 1.70 | 1.82 | 1.65 | 1.73 | 0.04 | 2.37% | 212,837 |
| Feb 25, 2025 | 1.73 | 1.75 | 1.62 | 1.69 | -0.04 | -2.31% | 108,330 |
| Feb 24, 2025 | 1.95 | 1.95 | 1.60 | 1.73 | -0.14 | -7.49% | 367,314 |
| Feb 21, 2025 | 1.78 | 1.91 | 1.70 | 1.87 | 0.05 | 2.75% | 675,300 |
| Feb 20, 2025 | 1.75 | 1.82 | 1.65 | 1.82 | 0.07 | 4.00% | 92,251 |
| Feb 19, 2025 | 1.85 | 1.86 | 1.75 | 1.75 | -0.13 | -6.91% | 87,200 |
| Feb 18, 2025 | 1.93 | 1.94 | 1.81 | 1.88 | -0.02 | -1.05% | 190,622 |
| Feb 14, 2025 | 1.89 | 1.97 | 1.86 | 1.90 | 0.02 | 1.06% | 51,714 |
| Feb 13, 2025 | 2.07 | 2.09 | 1.84 | 1.88 | -0.16 | -7.84% | 153,947 |
| Feb 12, 2025 | 1.90 | 2.10 | 1.81 | 2.04 | 0.15 | 7.94% | 367,300 |
| Feb 11, 2025 | 1.83 | 1.92 | 1.76 | 1.89 | 0.27 | 16.67% | 754,119 |
| Feb 10, 2025 | 1.63 | 1.83 | 1.60 | 1.62 | -0.09 | -5.26% | 420,200 |
| Feb 7, 2025 | 1.79 | 2.29 | 1.58 | 1.71 | -0.09 | -5.00% | 1,631,400 |
| Feb 6, 2025 | 1.75 | 1.83 | 1.69 | 1.80 | 0.05 | 2.86% | 113,946 |
| Feb 5, 2025 | 1.67 | 1.86 | 1.67 | 1.75 | 0.08 | 4.79% | 370,574 |
| Feb 4, 2025 | 1.67 | 1.70 | 1.61 | 1.67 | 0.00 | 0.00% | 37,500 |
| Feb 3, 2025 | 1.66 | 1.85 | 1.56 | 1.67 | -0.02 | -1.18% | 129,145 |
| Jan 31, 2025 | 1.72 | 1.75 | 1.60 | 1.69 | 0.00 | 0.00% | 119,119 |
| Jan 30, 2025 | 1.92 | 2.01 | 1.55 | 1.69 | -0.23 | -11.98% | 363,729 |
| Jan 29, 2025 | 2.04 | 2.09 | 1.87 | 1.92 | -0.13 | -6.34% | 130,143 |
| Jan 28, 2025 | 2.15 | 2.15 | 1.99 | 2.05 | -0.02 | -0.97% | 54,400 |
| Jan 27, 2025 | 2.10 | 2.20 | 2.05 | 2.07 | -0.06 | -2.82% | 172,900 |
| Jan 24, 2025 | 2.16 | 2.16 | 1.99 | 2.13 | 0.06 | 2.90% | 170,392 |
| Jan 23, 2025 | 2.08 | 2.20 | 2.06 | 2.07 | -0.07 | -3.27% | 126,800 |
| Jan 22, 2025 | 2.10 | 2.33 | 2.10 | 2.14 | 0.05 | 2.39% | 97,779 |
| Jan 21, 2025 | 2.21 | 2.22 | 2.03 | 2.09 | -0.09 | -4.13% | 123,068 |
| Jan 17, 2025 | 2.30 | 2.33 | 2.11 | 2.18 | 0.04 | 1.87% | 266,700 |
| Jan 16, 2025 | 2.06 | 2.17 | 1.85 | 2.14 | 0.07 | 3.38% | 268,765 |
| Jan 15, 2025 | 2.20 | 2.46 | 2.00 | 2.07 | -0.22 | -9.61% | 292,834 |
| Jan 14, 2025 | 2.45 | 2.52 | 2.19 | 2.29 | -0.09 | -3.78% | 191,100 |
| Jan 13, 2025 | 2.42 | 2.61 | 2.30 | 2.38 | -0.04 | -1.65% | 351,501 |
| Jan 10, 2025 | 2.38 | 2.47 | 2.21 | 2.42 | 0.08 | 3.42% | 125,300 |
| Jan 8, 2025 | 2.73 | 2.73 | 2.14 | 2.34 | -0.43 | -15.52% | 352,400 |
| Jan 7, 2025 | 3.00 | 3.10 | 2.53 | 2.77 | -0.34 | -10.93% | 860,609 |
| Jan 6, 2025 | 2.57 | 3.20 | 2.33 | 3.11 | 0.68 | 27.98% | 2,175,045 |
| Jan 3, 2025 | 2.26 | 2.73 | 2.26 | 2.43 | 0.22 | 9.95% | 972,800 |
| Jan 2, 2025 | 2.26 | 2.26 | 2.07 | 2.21 | -0.04 | -1.78% | 302,424 |
| Dec 31, 2024 | 1.96 | 2.42 | 1.95 | 2.25 | 0.19 | 9.22% | 643,040 |
| Dec 30, 2024 | 2.29 | 2.31 | 1.83 | 2.06 | -0.04 | -1.90% | 642,700 |
| Dec 27, 2024 | 1.67 | 2.18 | 1.67 | 2.10 | 0.37 | 21.39% | 946,423 |
| Dec 26, 2024 | 1.80 | 1.81 | 1.64 | 1.73 | 0.01 | 0.58% | 204,843 |
| Dec 24, 2024 | 1.82 | 1.87 | 1.62 | 1.72 | -0.20 | -10.42% | 182,800 |
| Dec 23, 2024 | 1.70 | 2.05 | 1.68 | 1.92 | 0.17 | 9.71% | 404,628 |
| Dec 20, 2024 | 1.79 | 1.93 | 1.70 | 1.75 | -0.14 | -7.41% | 382,140 |
| Dec 19, 2024 | 2.27 | 2.27 | 1.78 | 1.89 | -0.48 | -20.25% | 1,048,157 |
| Dec 18, 2024 | 1.71 | 2.38 | 1.60 | 2.37 | 0.67 | 39.41% | 4,015,643 |
| Dec 17, 2024 | 1.57 | 1.73 | 1.55 | 1.70 | 0.16 | 10.39% | 120,729 |
| Dec 16, 2024 | 1.60 | 1.60 | 1.51 | 1.54 | -0.03 | -1.91% | 66,800 |