U.S. markets closed

Virpax Pharmaceuticals, Inc. (VRPX)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
0.6853-0.0349 (-4.85%)
Al cierre: 04:00PM EDT
0.6853 0.00 (0.00%)
Fuera de horario: 05:22PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20240.68200.73000.68200.68500.685013,000
13 jun 20240.71000.72500.68000.70400.704038,800
12 jun 20240.73000.73000.70000.71000.710021,500
11 jun 20240.72400.73000.70200.71500.715012,700
10 jun 20240.73100.73100.71000.71300.713054,600
07 jun 20240.81000.81300.74000.75000.750043,500
06 jun 20240.75000.83000.71000.80100.8010300,600
05 jun 20240.70300.74300.70300.72100.721024,400
04 jun 20240.71000.76200.69300.70300.7030105,100
03 jun 20240.70000.74000.67400.71000.710031,800
31 may 20240.73000.73000.64900.70000.700066,000
30 may 20240.71500.74000.70000.72700.727022,400
29 may 20240.71200.73000.70000.73000.730029,100
28 may 20240.73000.73100.66200.71100.711051,500
24 may 20240.69500.73900.68000.72500.725049,500
23 may 20240.70000.74000.68500.72000.720073,600
22 may 20240.71800.73900.66000.71000.710083,800
21 may 20240.76700.76900.63200.74000.7400271,500
20 may 20240.79000.79000.73300.77300.7730189,300
17 may 20240.81000.82000.77000.78100.7810274,900
16 may 20240.81000.81000.75000.80000.8000497,300
15 may 20240.90000.92100.68000.78000.78002,717,100
14 may 20242.66002.81501.97902.29002.2900145,600
13 may 20242.55003.14002.55003.04003.040043,400
10 may 20242.61002.61002.45102.55002.55006,200
09 may 20242.50002.66002.29502.49002.490026,000
08 may 20242.20002.49202.20002.36002.360013,000
07 may 20242.38002.50002.15002.16002.16007,000
06 may 20242.20002.31002.20002.31002.31002,500
03 may 20242.30002.66002.24002.24002.24007,400
02 may 20242.41002.50002.10502.23002.230040,200
01 may 20242.64002.78002.50002.54002.540040,900
30 abr 20242.81002.92002.51202.65002.650018,100
29 abr 20242.80003.00002.70002.77002.770019,500
26 abr 20243.14803.28203.07003.10003.10005,200
25 abr 20243.06003.06002.85002.91802.91808,400
24 abr 20243.15003.36503.08003.17003.17004,700
23 abr 20243.30003.30003.00003.16003.160011,500
22 abr 20243.32003.64703.23003.30003.300016,100
19 abr 20243.79003.94903.68003.68003.68006,000
18 abr 20243.49004.04003.34004.04004.040020,100
17 abr 20243.30003.47003.30003.47003.47001,900
16 abr 20243.27903.47003.27903.47003.47002,800
15 abr 20243.31003.53003.30003.53003.53001,500
12 abr 20243.40003.55003.25003.55003.55009,200
11 abr 20243.61803.62003.61003.61003.61001,000
10 abr 20243.60003.70003.60003.66003.66002,000
09 abr 20243.63003.65003.34003.51003.51007,400
08 abr 20243.65004.05303.45003.75003.750026,800
05 abr 20243.96003.96003.61003.89003.890017,000
04 abr 20244.07004.17103.99004.09004.09001,600
03 abr 20244.23904.23904.07004.16004.16003,400
02 abr 20244.12904.23704.00204.17004.17007,700
01 abr 20244.27004.27003.96604.21004.21009,700
28 mar 20243.72004.26103.72004.26104.261015,500
27 mar 20243.76003.97003.48003.77003.77007,700
26 mar 20243.78003.90003.69003.88003.880014,400
25 mar 20243.81003.99003.65003.80603.80605,400
22 mar 20244.00004.30003.71004.03004.030024,300
21 mar 20244.39004.69004.00004.14004.140027,100
20 mar 20244.09004.82504.09004.38604.386081,100
19 mar 20243.58004.30003.49304.17504.175072,600
18 mar 20243.96003.96003.53403.73003.73004,300
15 mar 20243.78604.20003.40004.16904.169015,600
14 mar 20243.61003.89003.34003.87003.870048,400
13 mar 20243.94003.94003.48003.51503.515021,300
12 mar 20244.86004.86003.78004.02004.0200101,100
11 mar 20244.52005.48004.51704.95004.9500540,800
08 mar 20244.38804.78004.30004.53004.530031,200
07 mar 20244.06004.52304.00004.23004.230013,900
06 mar 20244.36004.45803.85003.98003.980036,600
05 mar 20243.95004.34003.71004.30004.300023,700
04 mar 20243.52103.78803.52003.76503.765010,000
01 mar 20242.64003.70602.64003.51003.510039,600
01 mar 20241:10 División de acciones
29 feb 20243.12003.15003.05003.05003.05005,230
28 feb 20242.81003.22002.80003.18003.180010,870
27 feb 20242.91003.12002.89002.90002.900014,640
26 feb 20243.49003.49003.35003.40003.40008,680
23 feb 20243.20003.38003.16003.38003.38003,450
22 feb 20242.88003.16002.80003.10003.100011,860
21 feb 20242.70003.30002.70003.00003.000026,050
20 feb 20243.45003.50002.70002.70002.700013,450
16 feb 20243.62003.62003.10003.31003.31008,570
15 feb 20243.60003.90003.50003.55003.55005,540
14 feb 20243.72003.86003.51003.86003.86005,310
13 feb 20243.67003.80003.60003.69003.69004,680
12 feb 20243.49003.80003.49003.59003.59004,120
09 feb 20243.99003.99003.50003.70003.70006,910
08 feb 20243.69003.99003.36003.75003.75004,130
07 feb 20244.02004.17003.50003.81003.810047,270
06 feb 20243.99004.18003.80004.14004.140015,330
05 feb 20243.20004.00003.20003.70003.700028,420
02 feb 20243.70003.70003.20003.39003.39003,880
01 feb 20243.27004.00003.16003.49003.490014,800
31 ene 20243.14003.30003.10003.30003.30003,590
30 ene 20243.27003.30003.10003.25003.25001,030
29 ene 20243.27003.27003.10003.18003.18001,610
26 ene 20243.19003.30003.10003.10003.10002,350
25 ene 20243.23003.27003.02003.11003.11002,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...