Virpax Pharmaceuticals In... (VRPX)
0.59
-0.63 (-51.64%)
At close: Apr 03, 2025, 3:59 PM
Virpax Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 1.18 | 1.18 | 0.45 | 0.67 | -0.55 | -45.08% | 2,567,495 |
| Apr 2, 2025 | 1.28 | 1.78 | 1.20 | 1.22 | -0.06 | -4.69% | 1,302,400 |
| Apr 1, 2025 | 1.19 | 1.39 | 1.16 | 1.28 | 0.08 | 6.67% | 316,100 |
| Mar 31, 2025 | 1.31 | 1.33 | 1.08 | 1.20 | -0.14 | -10.45% | 158,300 |
| Mar 28, 2025 | 1.45 | 1.46 | 1.26 | 1.34 | -0.14 | -9.46% | 155,819 |
| Mar 27, 2025 | 1.55 | 1.56 | 1.40 | 1.48 | -0.07 | -4.52% | 258,400 |
| Mar 26, 2025 | 1.59 | 1.62 | 1.53 | 1.55 | -0.06 | -3.73% | 128,950 |
| Mar 25, 2025 | 1.86 | 1.89 | 1.60 | 1.61 | -0.33 | -17.01% | 386,400 |
| Mar 24, 2025 | 2.06 | 2.10 | 1.85 | 1.94 | -0.13 | -6.28% | 297,916 |
| Mar 21, 2025 | 2.70 | 3.77 | 1.85 | 2.07 | -0.43 | -17.20% | 2,215,100 |
| Mar 20, 2025 | 2.43 | 2.57 | 2.38 | 2.50 | -0.23 | -8.42% | 269,285 |
| Mar 19, 2025 | 3.29 | 3.29 | 2.53 | 2.73 | -0.52 | -16.00% | 3,222,469 |
| Mar 18, 2025 | 3.25 | 3.38 | 3.11 | 3.25 | -0.98 | -23.17% | 726,625 |
| Mar 17, 2025 | 4.16 | 4.33 | 4.13 | 4.23 | 0.07 | 1.68% | 79,883 |
| Mar 14, 2025 | 4.28 | 4.41 | 4.02 | 4.16 | -0.29 | -6.52% | 58,228 |
| Mar 13, 2025 | 4.43 | 4.55 | 4.38 | 4.45 | -0.10 | -2.20% | 27,079 |
| Mar 12, 2025 | 4.45 | 4.61 | 4.37 | 4.55 | 0.00 | 0.00% | 26,895 |
| Mar 11, 2025 | 4.74 | 4.74 | 4.32 | 4.55 | -0.20 | -4.21% | 53,720 |
| Mar 10, 2025 | 4.80 | 4.95 | 4.68 | 4.75 | -0.09 | -1.86% | 62,513 |
| Mar 7, 2025 | 4.98 | 5.00 | 4.70 | 4.84 | 0.16 | 3.42% | 190,067 |
| Mar 6, 2025 | 4.75 | 4.75 | 4.66 | 4.68 | -0.17 | -3.51% | 80,660 |
| Mar 5, 2025 | 4.68 | 4.88 | 4.60 | 4.85 | 0.10 | 2.11% | 64,946 |
| Mar 4, 2025 | 4.75 | 5.00 | 4.68 | 4.75 | -0.21 | -4.23% | 130,775 |
| Mar 3, 2025 | 5.08 | 5.24 | 4.75 | 4.96 | -1.04 | -17.33% | 280,037 |
| Feb 28, 2025 | 6.63 | 7.25 | 5.68 | 6.00 | 0.32 | 5.63% | 3,042,295 |
| Feb 27, 2025 | 6.23 | 6.23 | 5.63 | 5.68 | -0.31 | -5.18% | 944,898 |
| Feb 26, 2025 | 6.00 | 6.13 | 5.56 | 5.99 | -0.14 | -2.28% | 50,835 |
| Feb 25, 2025 | 6.25 | 6.52 | 5.82 | 6.13 | -0.17 | -2.70% | 45,872 |
| Feb 24, 2025 | 6.63 | 6.87 | 6.25 | 6.30 | -0.27 | -4.11% | 78,968 |
| Feb 21, 2025 | 7.19 | 7.24 | 6.57 | 6.57 | -0.62 | -8.62% | 74,010 |
| Feb 20, 2025 | 6.88 | 7.49 | 6.83 | 7.19 | 0.25 | 3.60% | 88,204 |
| Feb 19, 2025 | 7.38 | 7.74 | 6.89 | 6.94 | -0.81 | -10.45% | 140,666 |
| Feb 18, 2025 | 7.50 | 8.33 | 7.00 | 7.75 | -0.41 | -5.02% | 295,302 |
| Feb 14, 2025 | 11.20 | 11.75 | 7.75 | 8.16 | 0.94 | 13.02% | 4,845,245 |
| Feb 13, 2025 | 6.75 | 7.60 | 6.51 | 7.22 | 0.51 | 7.60% | 1,326,015 |
| Feb 12, 2025 | 6.75 | 6.92 | 6.30 | 6.71 | -0.24 | -3.45% | 12,387 |
| Feb 11, 2025 | 6.98 | 7.18 | 6.76 | 6.95 | -0.13 | -1.84% | 6,498 |
| Feb 10, 2025 | 7.14 | 7.14 | 6.80 | 7.08 | 0.14 | 2.02% | 5,734 |
| Feb 7, 2025 | 6.75 | 7.43 | 6.63 | 6.94 | 0.14 | 2.06% | 10,886 |
| Feb 6, 2025 | 7.25 | 7.25 | 6.77 | 6.80 | -0.50 | -6.85% | 10,490 |
| Feb 5, 2025 | 7.23 | 7.47 | 6.88 | 7.30 | 0.10 | 1.39% | 14,321 |
| Feb 4, 2025 | 7.48 | 7.48 | 7.00 | 7.20 | -0.08 | -1.10% | 6,896 |
| Feb 3, 2025 | 7.00 | 7.37 | 7.00 | 7.28 | -0.52 | -6.67% | 10,589 |
| Jan 31, 2025 | 7.67 | 8.13 | 7.50 | 7.80 | 0.01 | 0.13% | 21,101 |
| Jan 30, 2025 | 8.14 | 8.33 | 7.25 | 7.79 | -0.29 | -3.59% | 21,447 |
| Jan 29, 2025 | 7.00 | 8.67 | 7.00 | 8.08 | 0.70 | 9.49% | 63,889 |
| Jan 28, 2025 | 6.39 | 7.61 | 5.75 | 7.38 | 0.43 | 6.19% | 56,976 |
| Jan 27, 2025 | 7.38 | 7.38 | 6.88 | 6.95 | -0.43 | -5.83% | 5,783 |
| Jan 24, 2025 | 7.20 | 7.62 | 7.20 | 7.38 | -0.03 | -0.40% | 10,960 |
| Jan 23, 2025 | 7.46 | 7.50 | 7.17 | 7.41 | 0.31 | 4.37% | 12,576 |