5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-31.25%
3 MONTH PERFORMANCE
-51.61%
6 MONTH PERFORMANCE
-33.69%
YEAR-TO-DATE PERFORMANCE
-89.69%
1 YEAR PERFORMANCE
-90.29%
Virpax Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $0.33 | $0.33 (-0.3%) | $0.34 | $0.32 | 189,946 | $1.54 M |
| 12/23/2024 | $0.35 | $0.34 (-0.58%) | $0.35 | $0.32 | 507,049 | $1.60 M |
| 12/20/2024 | $0.32 | $0.33 (4.43%) | $0.37 | $0.32 | 971,200 | $1.54 M |
| 12/19/2024 | $0.31 | $0.32 (2.06%) | $0.32 | $0.31 | 231,809 | $1.47 M |
| 12/18/2024 | $0.33 | $0.31 (-4.97%) | $0.36 | $0.31 | 435,807 | $1.46 M |
| 12/17/2024 | $0.38 | $0.34 (-9.91%) | $0.39 | $0.32 | 841,500 | $1.58 M |
| 12/16/2024 | $0.38 | $0.35 (-7.08%) | $0.40 | $0.33 | 1.80 M | $1.64 M |
| 12/13/2024 | $0.31 | $0.40 (29.03%) | $0.48 | $0.29 | 9.65 M | $1.86 M |
| 12/12/2024 | $0.32 | $0.30 (-5.67%) | $0.32 | $0.30 | 464,300 | $1.40 M |
| 12/11/2024 | $0.30 | $0.31 (3.33%) | $0.32 | $0.30 | 567,400 | $1.44 M |
| 12/10/2024 | $0.30 | $0.31 (1.97%) | $0.33 | $0.30 | 592,144 | $1.44 M |
| 12/09/2024 | $0.33 | $0.32 (-3.64%) | $0.35 | $0.30 | 642,200 | $1.48 M |
| 12/06/2024 | $0.36 | $0.33 (-6.81%) | $0.36 | $0.31 | 1.55 M | $1.55 M |
| 12/05/2024 | $0.41 | $0.39 (-4.63%) | $0.41 | $0.39 | 784,406 | $1.82 M |
| 12/04/2024 | $0.40 | $0.41 (1.91%) | $0.42 | $0.39 | 1.04 M | $1.91 M |
| 12/03/2024 | $0.44 | $0.44 (-1.8%) | $0.45 | $0.43 | 729,000 | $2.03 M |
| 12/02/2024 | $0.46 | $0.45 (-3.14%) | $0.48 | $0.44 | 964,335 | $2.10 M |
| 11/29/2024 | $0.46 | $0.46 (0.24%) | $0.50 | $0.44 | 846,100 | $2.15 M |
| 11/27/2024 | $0.45 | $0.46 (2.89%) | $0.50 | $0.45 | 1.65 M | $2.16 M |
| 11/26/2024 | $0.47 | $0.48 (3.23%) | $0.52 | $0.42 | 3.24 M | $2.24 M |
| 11/25/2024 | $0.48 | $0.47 (-2.38%) | $0.50 | $0.39 | 7.60 M | $2.17 M |
| 11/22/2024 | $0.81 | $0.57 (-29.78%) | $1.05 | $0.53 | 160.29 M | $2.64 M |
| 11/21/2024 | $0.60 | $0.59 (-1.47%) | $0.72 | $0.58 | 14.06 M | $2.75 M |
| 11/20/2024 | $0.71 | $0.62 (-13.1%) | $0.71 | $0.58 | 278,235 | $2.87 M |
| 11/19/2024 | $0.70 | $0.66 (-5.57%) | $0.70 | $0.65 | 41,217 | $3.08 M |
| 11/18/2024 | $0.69 | $0.70 (1.3%) | $0.72 | $0.62 | 220,659 | $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 |