-
5 DAY PERFORMANCE
-4.50% -
1 MONTH PERFORMANCE
-18.24% -
3 MONTH PERFORMANCE
+27.59% -
6 MONTH PERFORMANCE
-84.51% -
YEAR-TO-DATE PERFORMANCE
-79.38% -
1 YEAR PERFORMANCE
-91.75%
Virpax Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $0.85 | $0.85 (0.55%) | $0.87 | $0.75 | 84,500 | $1.69 M |
| 08/15/2024 | $0.90 | $0.85 (-5.67%) | $0.91 | $0.83 | 149,400 | $1.68 M |
| 08/14/2024 | $0.83 | $0.85 (2.78%) | $0.85 | $0.82 | 82,000 | $1.68 M |
| 08/13/2024 | $0.92 | $0.85 (-7.72%) | $0.99 | $0.83 | 363,125 | $1.68 M |
| 08/12/2024 | $1.06 | $1.04 (-1.89%) | $1.08 | $1.04 | 52,271 | $2.06 M |
| 08/09/2024 | $1.00 | $1.09 (9%) | $1.12 | $1.00 | 202,866 | $2.16 M |
| 08/08/2024 | $1.00 | $1.01 (1%) | $1.02 | $0.97 | 103,764 | $1.18 M |
| 08/07/2024 | $1.06 | $1.01 (-4.72%) | $1.07 | $0.98 | 171,033 | $1.18 M |
| 08/06/2024 | $0.99 | $1.02 (3.41%) | $1.07 | $0.98 | 145,600 | $1.19 M |
| 08/05/2024 | $1.02 | $0.99 (-3.31%) | $1.05 | $0.95 | 265,411 | $1.16 M |
| 08/02/2024 | $1.22 | $1.13 (-7.38%) | $1.22 | $1.05 | 364,300 | $1.32 M |
| 08/01/2024 | $1.19 | $1.24 (4.2%) | $1.32 | $1.19 | 375,100 | $1.45 M |
| 07/31/2024 | $1.14 | $1.22 (7.02%) | $1.27 | $1.12 | 562,917 | $1.43 M |
| 07/30/2024 | $1.24 | $1.12 (-9.68%) | $1.26 | $1.12 | 395,925 | $1.31 M |
| 07/29/2024 | $1.46 | $1.35 (-7.53%) | $1.46 | $1.16 | 757,900 | $1.58 M |
| 07/26/2024 | $1.55 | $1.38 (-10.97%) | $1.55 | $1.35 | 590,828 | $1.62 M |
| 07/25/2024 | $1.64 | $1.51 (-7.93%) | $1.69 | $1.39 | 679,906 | $1.77 M |
| 07/24/2024 | $1.74 | $1.67 (-4.02%) | $1.89 | $1.59 | 2.50 M | $1.96 M |
| 07/23/2024 | $1.57 | $1.68 (7.01%) | $1.82 | $1.56 | 2.18 M | $1.97 M |
| 07/22/2024 | $1.55 | $1.59 (2.58%) | $1.68 | $1.42 | 2.42 M | $1.86 M |
| 07/19/2024 | $1.38 | $1.70 (23.19%) | $2.41 | $1.35 | 48.35 M | $1.99 M |
| 07/18/2024 | $1.44 | $1.28 (-11.11%) | $1.50 | $1.26 | 583,900 | $1.50 M |
| 07/17/2024 | $1.41 | $1.45 (2.84%) | $1.51 | $1.36 | 1.02 M | $1.70 M |
| 07/16/2024 | $1.14 | $1.51 (32.46%) | $1.74 | $1.08 | 12.19 M | $1.77 M |
| 07/15/2024 | $1.32 | $1.07 (-18.94%) | $1.36 | $1.05 | 1.50 M | $1.25 M |
| 07/12/2024 | $1.55 | $1.36 (-12.26%) | $1.57 | $1.30 | 1.44 M | $1.59 M |
| 07/11/2024 | $1.73 | $1.67 (-3.47%) | $2.10 | $1.39 | 7.32 M | $1.96 M |
| 07/10/2024 | $2.10 | $1.70 (-19.05%) | $3.39 | $1.58 | 117.19 M | $1.99 M |
| 07/09/2024 | $1.09 | $1.16 (6.42%) | $1.27 | $1.00 | 6.28 M | $1.36 M |
| 07/08/2024 | $0.70 | $1.11 (58.32%) | $1.36 | $0.66 | 161.23 M | $1.30 M |
| 07/05/2024 | $0.51 | $0.58 (13.38%) | $0.60 | $0.49 | 54,921 | $676,973 |
| 07/03/2024 | $0.53 | $0.53 (0.17%) | $0.55 | $0.53 | 59,300 | $621,925 |
| 07/02/2024 | $0.54 | $0.53 (-1.8%) | $0.54 | $0.49 | 80,901 | $620,871 |
| 07/01/2024 | $0.50 | $0.50 (0.2%) | $0.54 | $0.48 | 29,803 | $586,788 |