Virpax Pharmaceuticals In... (VRPX)
0.24
0.01 (5.63%)
At close: Feb 28, 2025, 3:59 PM
0.20
-15.87%
Pre-market: Mar 03, 2025, 05:40 AM EST
VRPX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.26 | 0.29 | 0.23 | 0.24 | 0.01 | 4.35% | 76,057,381 |
| Feb 27, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | -0.01 | -4.17% | 23,622,443 |
| Feb 26, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | -0.01 | -4.00% | 1,270,879 |
| Feb 25, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.00 | 0.00% | 1,146,800 |
| Feb 24, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | -0.01 | -3.85% | 1,974,200 |
| Feb 21, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | -0.03 | -10.34% | 1,850,246 |
| Feb 20, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.01 | 3.57% | 2,205,102 |
| Feb 19, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | -0.03 | -9.68% | 3,516,700 |
| Feb 18, 2025 | 0.30 | 0.33 | 0.28 | 0.31 | -0.02 | -6.06% | 7,382,600 |
| Feb 14, 2025 | 0.45 | 0.47 | 0.31 | 0.33 | 0.04 | 13.79% | 121,131,127 |
| Feb 13, 2025 | 0.27 | 0.30 | 0.26 | 0.29 | 0.02 | 7.41% | 33,150,400 |
| Feb 12, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | -0.01 | -3.57% | 309,700 |
| Feb 11, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.00 | 0.00% | 162,500 |
| Feb 10, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.00 | 0.00% | 143,400 |
| Feb 7, 2025 | 0.27 | 0.30 | 0.26 | 0.28 | 0.01 | 3.70% | 272,142 |
| Feb 6, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | -0.02 | -6.90% | 262,240 |
| Feb 5, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.00 | 0.00% | 358,021 |
| Feb 4, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.00 | 0.00% | 172,404 |
| Feb 3, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | -0.02 | -6.45% | 264,722 |
| Jan 31, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.00 | 0.00% | 527,520 |
| Jan 30, 2025 | 0.33 | 0.33 | 0.29 | 0.31 | -0.01 | -3.13% | 536,200 |
| Jan 29, 2025 | 0.28 | 0.35 | 0.28 | 0.32 | 0.02 | 6.67% | 1,597,218 |
| Jan 28, 2025 | 0.26 | 0.30 | 0.23 | 0.30 | 0.02 | 7.14% | 1,424,394 |
| Jan 27, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | -0.02 | -6.67% | 144,600 |
| Jan 24, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00% | 274,011 |
| Jan 23, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.02 | 7.14% | 314,401 |
| Jan 22, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | -0.01 | -3.45% | 267,044 |
| Jan 21, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | -0.01 | -3.33% | 443,843 |
| Jan 17, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | -0.01 | -3.23% | 296,380 |
| Jan 16, 2025 | 0.33 | 0.34 | 0.30 | 0.31 | -0.04 | -11.43% | 476,794 |
| Jan 15, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.00 | 0.00% | 215,700 |
| Jan 14, 2025 | 0.36 | 0.36 | 0.33 | 0.35 | -0.01 | -2.78% | 285,742 |
| Jan 13, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.00 | 0.00% | 211,604 |
| Jan 10, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | -0.01 | -2.70% | 279,900 |
| Jan 8, 2025 | 0.39 | 0.39 | 0.35 | 0.37 | -0.03 | -7.50% | 593,737 |
| Jan 7, 2025 | 0.41 | 0.41 | 0.38 | 0.40 | 0.01 | 2.56% | 698,504 |
| Jan 6, 2025 | 0.41 | 0.42 | 0.38 | 0.39 | -0.03 | -7.14% | 540,400 |
| Jan 3, 2025 | 0.39 | 0.45 | 0.38 | 0.42 | 0.05 | 13.51% | 964,700 |
| Jan 2, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | -0.01 | -2.63% | 383,400 |
| Dec 31, 2024 | 0.37 | 0.42 | 0.36 | 0.38 | -0.07 | -15.56% | 1,747,037 |
| Dec 30, 2024 | 0.44 | 0.52 | 0.43 | 0.45 | 0.04 | 9.76% | 6,613,100 |
| Dec 27, 2024 | 0.33 | 0.44 | 0.33 | 0.41 | 0.07 | 20.59% | 4,580,643 |
| Dec 26, 2024 | 0.33 | 0.36 | 0.32 | 0.34 | 0.01 | 3.03% | 1,171,451 |
| Dec 24, 2024 | 0.33 | 0.34 | 0.32 | 0.33 | -0.01 | -2.94% | 189,946 |
| Dec 23, 2024 | 0.35 | 0.35 | 0.32 | 0.34 | 0.01 | 3.03% | 507,049 |
| Dec 20, 2024 | 0.32 | 0.36 | 0.32 | 0.33 | 0.01 | 3.13% | 971,200 |
| Dec 19, 2024 | 0.31 | 0.32 | 0.31 | 0.32 | 0.01 | 3.23% | 231,809 |
| Dec 18, 2024 | 0.33 | 0.36 | 0.31 | 0.31 | -0.03 | -8.82% | 435,807 |
| Dec 17, 2024 | 0.38 | 0.39 | 0.32 | 0.34 | -0.01 | -2.86% | 841,500 |
| Dec 16, 2024 | 0.38 | 0.40 | 0.33 | 0.35 | -0.05 | -12.50% | 1,799,835 |