-
5 DAY PERFORMANCE
+8.59% -
1 MONTH PERFORMANCE
+2.97% -
3 MONTH PERFORMANCE
-24.16% -
6 MONTH PERFORMANCE
-10.37% -
YEAR-TO-DATE PERFORMANCE
-78.13% -
1 YEAR PERFORMANCE
-90.00%
Virpax Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.69 | $0.70 (1.3%) | $0.72 | $0.62 | 220,615 | $3.26 M |
| 11/15/2024 | $0.66 | $0.61 (-6.94%) | $0.69 | $0.61 | 80,506 | $2.86 M |
| 11/14/2024 | $0.62 | $0.64 (3.97%) | $0.65 | $0.59 | 107,164 | $3.00 M |
| 11/13/2024 | $0.57 | $0.62 (8.79%) | $0.65 | $0.55 | 289,002 | $2.89 M |
| 11/12/2024 | $0.65 | $0.62 (-4.95%) | $0.65 | $0.62 | 59,848 | $2.89 M |
| 11/11/2024 | $0.74 | $0.66 (-10.31%) | $0.74 | $0.66 | 93,100 | $3.08 M |
| 11/08/2024 | $0.77 | $0.76 (-1.43%) | $0.79 | $0.70 | 106,009 | $1.50 M |
| 11/07/2024 | $0.75 | $0.76 (1%) | $0.76 | $0.72 | 45,600 | $1.50 M |
| 11/06/2024 | $0.69 | $0.71 (3.26%) | $0.73 | $0.69 | 88,823 | $1.41 M |
| 11/05/2024 | $0.69 | $0.69 (0.3%) | $0.73 | $0.69 | 30,157 | $1.37 M |
| 11/04/2024 | $0.71 | $0.71 (0.42%) | $0.78 | $0.67 | 204,749 | $1.40 M |
| 11/01/2024 | $0.75 | $0.73 (-3.08%) | $0.76 | $0.66 | 33,300 | $1.44 M |
| 10/31/2024 | $0.72 | $0.73 (2.49%) | $0.77 | $0.67 | 85,600 | $1.45 M |
| 10/30/2024 | $0.68 | $0.72 (6.05%) | $0.72 | $0.67 | 62,824 | $1.42 M |
| 10/29/2024 | $0.72 | $0.70 (-2.92%) | $0.72 | $0.61 | 118,605 | $1.38 M |
| 10/28/2024 | $0.62 | $0.72 (16.13%) | $0.72 | $0.59 | 124,000 | $1.42 M |
| 10/25/2024 | $0.61 | $0.62 (1.94%) | $0.62 | $0.60 | 33,636 | $1.22 M |
| 10/24/2024 | $0.62 | $0.62 (-0.63%) | $0.63 | $0.58 | 63,100 | $1.23 M |
| 10/23/2024 | $0.63 | $0.62 (-1.28%) | $0.64 | $0.58 | 85,921 | $1.23 M |
| 10/22/2024 | $0.72 | $0.64 (-10.89%) | $0.72 | $0.62 | 154,300 | $1.27 M |
| 10/21/2024 | $0.68 | $0.72 (6.12%) | $0.77 | $0.68 | 303,100 | $1.43 M |
| 10/18/2024 | $0.64 | $0.68 (6.38%) | $0.69 | $0.62 | 162,959 | $1.34 M |
| 10/17/2024 | $0.51 | $0.62 (21.5%) | $0.67 | $0.50 | 475,600 | $1.23 M |
| 10/16/2024 | $0.46 | $0.58 (24.54%) | $0.78 | $0.43 | 2.66 M | $1.14 M |
| 10/15/2024 | $0.43 | $0.44 (2.79%) | $0.47 | $0.42 | 182,800 | $873,875 |
| 10/14/2024 | $0.43 | $0.48 (10.96%) | $0.49 | $0.36 | 2.76 M | $941,096 |
| 10/11/2024 | $0.49 | $0.47 (-3.09%) | $0.49 | $0.47 | 32,633 | $931,211 |
| 10/10/2024 | $0.48 | $0.46 (-4.17%) | $0.49 | $0.46 | 48,542 | $909,463 |
| 10/09/2024 | $0.47 | $0.48 (1.18%) | $0.48 | $0.47 | 42,400 | $947,028 |
| 10/08/2024 | $0.50 | $0.49 (-2.4%) | $0.52 | $0.48 | 104,914 | $964,821 |
| 10/07/2024 | $0.66 | $0.50 (-25.25%) | $0.66 | $0.48 | 410,400 | $979,847 |
| 10/04/2024 | $0.64 | $0.64 (-0.03%) | $0.66 | $0.64 | 22,000 | $1.27 M |
| 10/03/2024 | $0.65 | $0.65 (-0.05%) | $0.67 | $0.65 | 44,467 | $1.29 M |
| 10/02/2024 | $0.66 | $0.68 (2.7%) | $0.68 | $0.65 | 36,809 | $1.34 M |
| 10/01/2024 | $0.67 | $0.67 (-0.37%) | $0.69 | $0.63 | 63,800 | $1.32 M |
| 09/30/2024 | $0.65 | $0.69 (6.96%) | $0.70 | $0.65 | 40,180 | $1.37 M |
| 09/27/2024 | $0.70 | $0.68 (-2.45%) | $0.70 | $0.64 | 21,100 | $1.34 M |
| 09/26/2024 | $0.70 | $0.68 (-3.12%) | $0.73 | $0.63 | 83,830 | $1.35 M |
| 09/25/2024 | $0.69 | $0.70 (0.63%) | $0.70 | $0.69 | 17,939 | $1.38 M |
| 09/24/2024 | $0.69 | $0.69 (0.16%) | $0.71 | $0.69 | 41,600 | $1.37 M |
| 09/23/2024 | $0.71 | $0.70 (-1.83%) | $0.75 | $0.66 | 73,934 | $1.38 M |
| 09/20/2024 | $0.78 | $0.71 (-9.09%) | $0.78 | $0.71 | 42,514 | $1.40 M |
| 09/19/2024 | $0.79 | $0.74 (-6.78%) | $0.81 | $0.72 | 46,200 | $1.46 M |
| 09/18/2024 | $0.76 | $0.76 (-1.05%) | $0.80 | $0.76 | 42,234 | $1.49 M |
| 09/17/2024 | $0.79 | $0.76 (-4.37%) | $0.82 | $0.75 | 56,602 | $1.49 M |
| 09/16/2024 | $0.85 | $0.78 (-8%) | $0.85 | $0.78 | 37,900 | $1.55 M |
| 09/13/2024 | $0.85 | $0.83 (-2.54%) | $0.85 | $0.81 | 100,303 | $1.64 M |
| 09/12/2024 | $0.78 | $0.85 (8.71%) | $0.85 | $0.78 | 69,908 | $1.68 M |
| 09/11/2024 | $0.81 | $0.80 (-1.23%) | $0.82 | $0.77 | 18,910 | $1.58 M |
| 09/10/2024 | $0.80 | $0.81 (1.88%) | $0.82 | $0.77 | 63,928 | $1.61 M |
| 09/09/2024 | $0.82 | $0.80 (-1.98%) | $0.83 | $0.75 | 125,200 | $1.58 M |
| 09/06/2024 | $0.79 | $0.83 (5.18%) | $0.83 | $0.78 | 84,170 | $1.64 M |
| 09/05/2024 | $0.80 | $0.81 (1.64%) | $0.83 | $0.80 | 41,100 | $1.60 M |
| 09/04/2024 | $0.81 | $0.81 (0.58%) | $0.83 | $0.78 | 39,850 | $1.61 M |
| 09/03/2024 | $0.78 | $0.82 (4.42%) | $0.85 | $0.78 | 47,731 | $1.61 M |
| 08/30/2024 | $0.81 | $0.82 (0.64%) | $0.85 | $0.81 | 80,721 | $1.61 M |
| 08/29/2024 | $0.76 | $0.81 (6.21%) | $0.81 | $0.73 | 113,040 | $1.60 M |
| 08/28/2024 | $0.78 | $0.73 (-6.18%) | $0.82 | $0.69 | 142,966 | $1.45 M |
| 08/27/2024 | $0.82 | $0.76 (-7.32%) | $0.83 | $0.76 | 180,125 | $1.50 M |
| 08/26/2024 | $0.86 | $0.81 (-5.81%) | $0.88 | $0.79 | 163,589 | $1.60 M |
| 08/23/2024 | $0.80 | $0.85 (6.56%) | $0.95 | $0.80 | 467,742 | $1.69 M |
| 08/22/2024 | $1.02 | $0.78 (-24%) | $1.06 | $0.76 | 483,000 | $1.53 M |
| 08/21/2024 | $1.13 | $1.03 (-8.85%) | $1.17 | $1.02 | 424,045 | $2.04 M |
| 08/20/2024 | $0.91 | $1.20 (31.87%) | $1.30 | $0.91 | 2.39 M | $2.37 M |
| 08/19/2024 | $0.87 | $0.92 (6.58%) | $1.26 | $0.85 | 3.35 M | $1.82 M |