5 DAY PERFORMANCE
+4.55%
1 MONTH PERFORMANCE
-11.54%
3 MONTH PERFORMANCE
-96.35%
6 MONTH PERFORMANCE
-98.38%
YEAR-TO-DATE PERFORMANCE
-97.58%
1 YEAR PERFORMANCE
-98.73%
Virpax Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $0.22 | $0.23 (4.55%) | $0.26 | $0.22 | 24.30 K | $978.51 K |
| 05/22/2025 | $0.22 | $0.22 (3.26%) | $0.25 | $0.22 | 28.60 K | $944.48 K |
| 05/21/2025 | $0.23 | $0.22 (-4.44%) | $0.23 | $0.21 | 17.70 K | $914.70 K |
| 05/20/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 1.30 K | $935.97 K |
| 05/19/2025 | $0.23 | $0.22 (-4.35%) | $0.23 | $0.21 | 7.30 K | $935.97 K |
| 05/16/2025 | $0.24 | $0.23 (-4.13%) | $0.30 | $0.21 | 15.30 K | $987.02 K |
| 05/15/2025 | $0.25 | $0.24 (-3.2%) | $0.26 | $0.24 | 16.70 K | $1.03 M |
| 05/14/2025 | $0.27 | $0.24 (-11.44%) | $0.27 | $0.23 | 4.20 K | $1.02 M |
| 05/13/2025 | $0.24 | $0.27 (12.92%) | $0.27 | $0.23 | 11.50 K | $1.15 M |
| 05/12/2025 | $0.29 | $0.23 (-20%) | $0.29 | $0.23 | 12.10 K | $987.02 K |
| 05/09/2025 | $0.24 | $0.24 (1.25%) | $0.25 | $0.24 | 1.60 K | $1.03 M |
| 05/08/2025 | $0.27 | $0.25 (-9.26%) | $0.27 | $0.25 | 4.50 K | $1.04 M |
| 05/07/2025 | $0.26 | $0.24 (-7.69%) | $0.29 | $0.23 | 27.54 K | $1.02 M |
| 05/06/2025 | $0.28 | $0.30 (9.09%) | $0.30 | $0.27 | 2.70 K | $1.28 M |
| 05/05/2025 | $0.27 | $0.29 (7.41%) | $0.30 | $0.27 | 12.70 K | $1.23 M |
| 05/02/2025 | $0.26 | $0.28 (7.84%) | $0.30 | $0.26 | 7.10 K | $1.17 M |
| 05/01/2025 | $0.26 | $0.26 (1.96%) | $0.26 | $0.26 | 1.10 K | $1.11 M |
| 04/30/2025 | $0.27 | $0.26 (-1.89%) | $0.27 | $0.26 | 6.50 K | $1.11 M |
| 04/29/2025 | $0.26 | $0.26 (-1.92%) | $0.30 | $0.26 | 15.90 K | $1.08 M |
| 04/28/2025 | $0.25 | $0.26 (4.88%) | $0.32 | $0.25 | 18.30 K | $1.10 M |
| 04/25/2025 | $0.29 | $0.25 (-16.04%) | $0.29 | $0.25 | 26.90 K | $1.05 M |
| 04/24/2025 | $0.26 | $0.26 (-1.14%) | $0.29 | $0.26 | 9.03 K | $1.11 M |
| 04/23/2025 | $0.33 | $0.27 (-19.39%) | $0.33 | $0.26 | 9.45 K | $1.13 M |
| 04/22/2025 | $0.28 | $0.25 (-10.36%) | $0.28 | $0.24 | 4.70 K | $1.07 M |
| 04/21/2025 | $0.26 | $0.30 (15.38%) | $0.31 | $0.23 | 23.16 K | $1.28 M |
| 04/17/2025 | $0.26 | $0.26 (-1.54%) | $0.31 | $0.21 | 18.20 K | $1.09 M |
| 04/16/2025 | $0.21 | $0.21 (0%) | $0.27 | $0.21 | 9.40 K | $893.42 K |
| 04/15/2025 | $0.27 | $0.23 (-14.81%) | $0.29 | $0.20 | 12.10 K | $978.51 K |
| 04/14/2025 | $0.23 | $0.26 (15.56%) | $0.27 | $0.20 | 29.40 K | $1.11 M |
| 04/11/2025 | $0.22 | $0.24 (9.09%) | $0.29 | $0.20 | 36.50 K | $1.02 M |
| 04/10/2025 | $0.25 | $0.24 (-4%) | $0.30 | $0.24 | 39.10 K | $1.02 M |
| 04/09/2025 | $0.51 | $0.25 (-50.98%) | $0.51 | $0.20 | 70.20 K | $1.06 M |
| 04/08/2025 | $0.22 | $0.23 (4.55%) | $0.28 | $0.18 | 78.40 K | $978.51 K |
| 04/07/2025 | $0.28 | $0.23 (-17.86%) | $0.38 | $0.14 | 175.90 K | $978.51 K |
| 04/04/2025 | $0.67 | $0.67 (0%) | $0.67 | $0.67 | 0 | $2.85 M |
| 04/03/2025 | $1.18 | $0.67 (-43.22%) | $1.18 | $0.45 | 2.78 M | $2.85 M |
| 04/02/2025 | $1.28 | $1.22 (-4.69%) | $1.78 | $1.20 | 1.30 M | $5.19 M |
| 04/01/2025 | $1.19 | $1.28 (7.56%) | $1.39 | $1.16 | 316.10 K | $5.45 M |
| 03/31/2025 | $1.31 | $1.20 (-8.4%) | $1.33 | $1.08 | 158.30 K | $5.11 M |
| 03/28/2025 | $1.45 | $1.34 (-7.59%) | $1.46 | $1.26 | 155.80 K | $5.70 M |
| 03/27/2025 | $1.55 | $1.48 (-4.52%) | $1.56 | $1.40 | 258.40 K | $6.30 M |
| 03/26/2025 | $1.59 | $1.55 (-2.52%) | $1.62 | $1.53 | 124.80 K | $6.59 M |
| 03/25/2025 | $1.86 | $1.61 (-13.44%) | $1.89 | $1.60 | 386.40 K | $6.85 M |
| 03/24/2025 | $2.06 | $1.94 (-5.83%) | $2.10 | $1.85 | 297.90 K | $8.25 M |
| 03/21/2025 | $2.70 | $2.07 (-23.33%) | $3.77 | $1.85 | 2.22 M | $8.81 M |
| 03/20/2025 | $2.43 | $2.50 (2.88%) | $2.57 | $2.38 | 269.29 K | $10.64 M |
| 03/19/2025 | $3.29 | $2.73 (-17.02%) | $3.29 | $2.53 | 3.22 M | $11.61 M |
| 03/18/2025 | $3.25 | $3.25 (0%) | $3.38 | $3.11 | 726.63 K | $13.83 M |
| 03/17/2025 | $4.16 | $4.23 (1.68%) | $4.33 | $4.13 | 79.88 K | $18.00 M |
| 03/14/2025 | $4.28 | $4.16 (-2.8%) | $4.41 | $4.02 | 58.23 K | $708.36 K |
| 03/13/2025 | $4.43 | $4.45 (0.45%) | $4.55 | $4.38 | 27.08 K | $757.28 K |
| 03/12/2025 | $4.45 | $4.55 (2.25%) | $4.61 | $4.37 | 26.90 K | $774.30 K |
| 03/11/2025 | $4.74 | $4.55 (-4.01%) | $4.74 | $4.32 | 53.72 K | $774.30 K |
| 03/10/2025 | $4.80 | $4.75 (-1.04%) | $4.95 | $4.68 | 62.51 K | $807.91 K |
| 03/07/2025 | $4.98 | $4.84 (-2.81%) | $5.00 | $4.70 | 190.07 K | $823.23 K |
| 03/06/2025 | $4.75 | $4.68 (-1.47%) | $4.75 | $4.66 | 80.66 K | $795.57 K |
| 03/05/2025 | $4.68 | $4.85 (3.63%) | $4.88 | $4.60 | 64.95 K | $825.35 K |
| 03/04/2025 | $4.75 | $4.75 (0%) | $5.00 | $4.68 | 130.78 K | $808.34 K |
| 03/03/2025 | $5.08 | $4.96 (-2.36%) | $5.24 | $4.75 | 280.04 K | $844.50 K |
| 02/28/2025 | $6.63 | $6.00 (-9.5%) | $7.25 | $5.68 | 3.04 M | $1.02 M |
| 02/27/2025 | $6.23 | $5.68 (-8.83%) | $6.23 | $5.63 | 944.90 K | $1.06 M |
| 02/26/2025 | $6.00 | $5.99 (-0.17%) | $6.13 | $5.56 | 50.84 K | $1.12 M |
| 02/25/2025 | $6.25 | $6.13 (-1.92%) | $6.52 | $5.82 | 45.87 K | $1.14 M |
| 02/24/2025 | $6.63 | $6.30 (-4.98%) | $6.87 | $6.25 | 78.97 K | $1.17 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
