Virpax Pharmaceuticals Inc (VRPX) Historical Stock Data
1.22 ↓0.08 (-6.15%)
As of Market Close on May 24th, 2022.
Historical Data
In the past 30 trading days, VRPX is down -2.25% a day on average. There have been 15 days where Virpax Pharmaceuticals Inc closed green and 15 days where VRPX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 1.32 | 1.22 | ↓$0.10 (-7.58%) | 1.19 | 1.35 | 174.20K |
| 2022-05-23 | 1.38 | 1.30 | ↓$0.08 (-5.80%) | 1.29 | 1.38 | 206.18K |
| 2022-05-20 | 1.41 | 1.29 | ↓$0.12 (-8.51%) | 1.29 | 1.41 | 74.57K |
| 2022-05-19 | 1.32 | 1.34 | ↑$0.02 (1.52%) | 1.29 | 1.40 | 182.01K |
| 2022-05-18 | 1.33 | 1.33 | ↑$0.00 (0.00%) | 1.31 | 1.38 | 120.77K |
| 2022-05-17 | 1.31 | 1.32 | ↑$0.01 (0.76%) | 1.26 | 1.40 | 129.09K |
| 2022-05-16 | 1.41 | 1.29 | ↓$0.12 (-8.51%) | 1.27 | 1.41 | 151.43K |
| 2022-05-13 | 1.33 | 1.34 | ↑$0.01 (0.75%) | 1.32 | 1.49 | 88.87K |
| 2022-05-12 | 1.30 | 1.33 | ↑$0.03 (2.31%) | 1.25 | 1.39 | 149.07K |
| 2022-05-11 | 1.40 | 1.36 | ↓$0.04 (-2.86%) | 1.35 | 1.52 | 172.72K |
| 2022-05-10 | 1.65 | 1.47 | ↓$0.18 (-10.91%) | 1.40 | 1.68 | 335.71K |
| 2022-05-09 | 1.67 | 1.66 | ↓$0.01 (-0.60%) | 1.59 | 1.68 | 198.61K |
| 2022-05-06 | 1.74 | 1.74 | ↑$0.00 (0.00%) | 1.67 | 1.78 | 363.23K |
| 2022-05-05 | 2.12 | 1.88 | ↓$0.24 (-11.32%) | 1.73 | 2.35 | 3.95M |
| 2022-05-04 | 2.05 | 1.96 | ↓$0.09 (-4.39%) | 1.84 | 2.09 | 33.62K |
| 2022-05-03 | 1.80 | 1.92 | ↑$0.12 (6.67%) | 1.76 | 1.94 | 58.41K |
| 2022-05-02 | 1.77 | 1.81 | ↑$0.04 (2.01%) | 1.76 | 1.83 | 10.29K |
| 2022-04-29 | 1.73 | 1.77 | ↑$0.04 (2.56%) | 1.67 | 1.79 | 48.06K |
| 2022-04-28 | 1.80 | 1.75 | ↓$0.05 (-2.78%) | 1.72 | 1.85 | 33.56K |
| 2022-04-27 | 1.74 | 1.74 | ↑$0.00 (0.00%) | 1.74 | 1.85 | 37.69K |
| 2022-04-26 | 1.85 | 1.75 | ↓$0.10 (-5.41%) | 1.74 | 1.90 | 93.16K |
| 2022-04-25 | 1.74 | 1.76 | ↑$0.02 (1.15%) | 1.74 | 1.83 | 78.28K |
| 2022-04-22 | 1.91 | 1.76 | ↓$0.15 (-7.85%) | 1.75 | 1.95 | 142.57K |
| 2022-04-21 | 1.84 | 1.91 | ↑$0.07 (3.80%) | 1.80 | 1.92 | 51.64K |
| 2022-04-20 | 1.88 | 1.89 | ↑$0.01 (0.53%) | 1.88 | 1.99 | 37.10K |
| 2022-04-19 | 1.80 | 1.94 | ↑$0.14 (7.78%) | 1.78 | 2.01 | 107.02K |
| 2022-04-18 | 2.03 | 1.78 | ↓$0.25 (-12.19%) | 1.74 | 2.03 | 362.54K |
| 2022-04-14 | 2.10 | 2.01 | ↓$0.09 (-4.29%) | 1.97 | 2.21 | 314.91K |
| 2022-04-13 | 2.05 | 2.07 | ↑$0.02 (1.01%) | 2.03 | 2.14 | 23.89K |
| 2022-04-12 | 2.13 | 2.01 | ↓$0.12 (-5.41%) | 2.00 | 2.20 | 49.31K |
Create an account or log in to view more rows.
$VRPX keep inchin
$VRPX R-E-L-A-X Green is coming
$VRPX more calls coming in
$VRPX we just getting started
$VRPX time to run
$VRPX low volume today isn’t necessarily a bad thing
$VRPX let’s gooooo
$VRPX I hate this company.
$VRPX come to papa
$VRPX has just been halted from trading.