Virpax Pharmaceuticals, Inc. (VRPX)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 0.5050 | 0.6000 | 0.4600 | 0.5230 | 0.5230 | 138,800 |
| 20 jun 2024 | 0.5600 | 0.5810 | 0.5000 | 0.5280 | 0.5280 | 159,400 |
| 18 jun 2024 | 0.6900 | 0.6900 | 0.5690 | 0.5700 | 0.5700 | 495,500 |
| 17 jun 2024 | 0.6800 | 0.7800 | 0.6700 | 0.7590 | 0.7590 | 3,451,400 |
| 14 jun 2024 | 0.6820 | 0.7300 | 0.6820 | 0.6850 | 0.6850 | 14,000 |
| 13 jun 2024 | 0.7100 | 0.7250 | 0.6800 | 0.7040 | 0.7040 | 38,800 |
| 12 jun 2024 | 0.7300 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 21,500 |
| 11 jun 2024 | 0.7240 | 0.7300 | 0.7020 | 0.7150 | 0.7150 | 12,700 |
| 10 jun 2024 | 0.7310 | 0.7310 | 0.7100 | 0.7130 | 0.7130 | 54,600 |
| 07 jun 2024 | 0.8100 | 0.8130 | 0.7400 | 0.7500 | 0.7500 | 43,500 |
| 06 jun 2024 | 0.7500 | 0.8300 | 0.7100 | 0.8010 | 0.8010 | 300,600 |
| 05 jun 2024 | 0.7030 | 0.7430 | 0.7030 | 0.7210 | 0.7210 | 24,400 |
| 04 jun 2024 | 0.7100 | 0.7620 | 0.6930 | 0.7030 | 0.7030 | 105,100 |
| 03 jun 2024 | 0.7000 | 0.7400 | 0.6740 | 0.7100 | 0.7100 | 31,800 |
| 31 may 2024 | 0.7300 | 0.7300 | 0.6490 | 0.7000 | 0.7000 | 66,000 |
| 30 may 2024 | 0.7150 | 0.7400 | 0.7000 | 0.7270 | 0.7270 | 22,400 |
| 29 may 2024 | 0.7120 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | 29,100 |
| 28 may 2024 | 0.7300 | 0.7310 | 0.6620 | 0.7110 | 0.7110 | 51,500 |
| 24 may 2024 | 0.6950 | 0.7390 | 0.6800 | 0.7250 | 0.7250 | 49,500 |
| 23 may 2024 | 0.7000 | 0.7400 | 0.6850 | 0.7200 | 0.7200 | 73,600 |
| 22 may 2024 | 0.7180 | 0.7390 | 0.6600 | 0.7100 | 0.7100 | 83,800 |
| 21 may 2024 | 0.7670 | 0.7690 | 0.6320 | 0.7400 | 0.7400 | 271,500 |
| 20 may 2024 | 0.7900 | 0.7900 | 0.7330 | 0.7730 | 0.7730 | 189,300 |
| 17 may 2024 | 0.8100 | 0.8200 | 0.7700 | 0.7810 | 0.7810 | 274,900 |
| 16 may 2024 | 0.8100 | 0.8100 | 0.7500 | 0.8000 | 0.8000 | 497,300 |
| 15 may 2024 | 0.9000 | 0.9210 | 0.6800 | 0.7800 | 0.7800 | 2,717,100 |
| 14 may 2024 | 2.6600 | 2.8150 | 1.9790 | 2.2900 | 2.2900 | 145,600 |
| 13 may 2024 | 2.5500 | 3.1400 | 2.5500 | 3.0400 | 3.0400 | 43,400 |
| 10 may 2024 | 2.6100 | 2.6100 | 2.4510 | 2.5500 | 2.5500 | 6,200 |
| 09 may 2024 | 2.5000 | 2.6600 | 2.2950 | 2.4900 | 2.4900 | 26,000 |
| 08 may 2024 | 2.2000 | 2.4920 | 2.2000 | 2.3600 | 2.3600 | 13,000 |
| 07 may 2024 | 2.3800 | 2.5000 | 2.1500 | 2.1600 | 2.1600 | 7,000 |
| 06 may 2024 | 2.2000 | 2.3100 | 2.2000 | 2.3100 | 2.3100 | 2,500 |
| 03 may 2024 | 2.3000 | 2.6600 | 2.2400 | 2.2400 | 2.2400 | 7,400 |
| 02 may 2024 | 2.4100 | 2.5000 | 2.1050 | 2.2300 | 2.2300 | 40,200 |
| 01 may 2024 | 2.6400 | 2.7800 | 2.5000 | 2.5400 | 2.5400 | 40,900 |
| 30 abr 2024 | 2.8100 | 2.9200 | 2.5120 | 2.6500 | 2.6500 | 18,100 |
| 29 abr 2024 | 2.8000 | 3.0000 | 2.7000 | 2.7700 | 2.7700 | 19,500 |
| 26 abr 2024 | 3.1480 | 3.2820 | 3.0700 | 3.1000 | 3.1000 | 5,200 |
| 25 abr 2024 | 3.0600 | 3.0600 | 2.8500 | 2.9180 | 2.9180 | 8,400 |
| 24 abr 2024 | 3.1500 | 3.3650 | 3.0800 | 3.1700 | 3.1700 | 4,700 |
| 23 abr 2024 | 3.3000 | 3.3000 | 3.0000 | 3.1600 | 3.1600 | 11,500 |
| 22 abr 2024 | 3.3200 | 3.6470 | 3.2300 | 3.3000 | 3.3000 | 16,100 |
| 19 abr 2024 | 3.7900 | 3.9490 | 3.6800 | 3.6800 | 3.6800 | 6,000 |
| 18 abr 2024 | 3.4900 | 4.0400 | 3.3400 | 4.0400 | 4.0400 | 20,100 |
| 17 abr 2024 | 3.3000 | 3.4700 | 3.3000 | 3.4700 | 3.4700 | 1,900 |
| 16 abr 2024 | 3.2790 | 3.4700 | 3.2790 | 3.4700 | 3.4700 | 2,800 |
| 15 abr 2024 | 3.3100 | 3.5300 | 3.3000 | 3.5300 | 3.5300 | 1,500 |
| 12 abr 2024 | 3.4000 | 3.5500 | 3.2500 | 3.5500 | 3.5500 | 9,200 |
| 11 abr 2024 | 3.6180 | 3.6200 | 3.6100 | 3.6100 | 3.6100 | 1,000 |
| 10 abr 2024 | 3.6000 | 3.7000 | 3.6000 | 3.6600 | 3.6600 | 2,000 |
| 09 abr 2024 | 3.6300 | 3.6500 | 3.3400 | 3.5100 | 3.5100 | 7,400 |
| 08 abr 2024 | 3.6500 | 4.0530 | 3.4500 | 3.7500 | 3.7500 | 26,800 |
| 05 abr 2024 | 3.9600 | 3.9600 | 3.6100 | 3.8900 | 3.8900 | 17,000 |
| 04 abr 2024 | 4.0700 | 4.1710 | 3.9900 | 4.0900 | 4.0900 | 1,600 |
| 03 abr 2024 | 4.2390 | 4.2390 | 4.0700 | 4.1600 | 4.1600 | 3,400 |
| 02 abr 2024 | 4.1290 | 4.2370 | 4.0020 | 4.1700 | 4.1700 | 7,700 |
| 01 abr 2024 | 4.2700 | 4.2700 | 3.9660 | 4.2100 | 4.2100 | 9,700 |
| 28 mar 2024 | 3.7200 | 4.2610 | 3.7200 | 4.2610 | 4.2610 | 15,500 |
| 27 mar 2024 | 3.7600 | 3.9700 | 3.4800 | 3.7700 | 3.7700 | 7,700 |
| 26 mar 2024 | 3.7800 | 3.9000 | 3.6900 | 3.8800 | 3.8800 | 14,400 |
| 25 mar 2024 | 3.8100 | 3.9900 | 3.6500 | 3.8060 | 3.8060 | 5,400 |
| 22 mar 2024 | 4.0000 | 4.3000 | 3.7100 | 4.0300 | 4.0300 | 24,300 |
| 21 mar 2024 | 4.3900 | 4.6900 | 4.0000 | 4.1400 | 4.1400 | 27,100 |
| 20 mar 2024 | 4.0900 | 4.8250 | 4.0900 | 4.3860 | 4.3860 | 81,100 |
| 19 mar 2024 | 3.5800 | 4.3000 | 3.4930 | 4.1750 | 4.1750 | 72,600 |
| 18 mar 2024 | 3.9600 | 3.9600 | 3.5340 | 3.7300 | 3.7300 | 4,300 |
| 15 mar 2024 | 3.7860 | 4.2000 | 3.4000 | 4.1690 | 4.1690 | 15,600 |
| 14 mar 2024 | 3.6100 | 3.8900 | 3.3400 | 3.8700 | 3.8700 | 48,400 |
| 13 mar 2024 | 3.9400 | 3.9400 | 3.4800 | 3.5150 | 3.5150 | 21,300 |
| 12 mar 2024 | 4.8600 | 4.8600 | 3.7800 | 4.0200 | 4.0200 | 101,100 |
| 11 mar 2024 | 4.5200 | 5.4800 | 4.5170 | 4.9500 | 4.9500 | 540,800 |
| 08 mar 2024 | 4.3880 | 4.7800 | 4.3000 | 4.5300 | 4.5300 | 31,200 |
| 07 mar 2024 | 4.0600 | 4.5230 | 4.0000 | 4.2300 | 4.2300 | 13,900 |
| 06 mar 2024 | 4.3600 | 4.4580 | 3.8500 | 3.9800 | 3.9800 | 36,600 |
| 05 mar 2024 | 3.9500 | 4.3400 | 3.7100 | 4.3000 | 4.3000 | 23,700 |
| 04 mar 2024 | 3.5210 | 3.7880 | 3.5200 | 3.7650 | 3.7650 | 10,000 |
| 01 mar 2024 | 2.6400 | 3.7060 | 2.6400 | 3.5100 | 3.5100 | 39,600 |
| 01 mar 2024 | 1:10 División de acciones | |||||
| 29 feb 2024 | 3.1200 | 3.1500 | 3.0500 | 3.0500 | 3.0500 | 5,230 |
| 28 feb 2024 | 2.8100 | 3.2200 | 2.8000 | 3.1800 | 3.1800 | 10,870 |
| 27 feb 2024 | 2.9100 | 3.1200 | 2.8900 | 2.9000 | 2.9000 | 14,640 |
| 26 feb 2024 | 3.4900 | 3.4900 | 3.3500 | 3.4000 | 3.4000 | 8,680 |
| 23 feb 2024 | 3.2000 | 3.3800 | 3.1600 | 3.3800 | 3.3800 | 3,450 |
| 22 feb 2024 | 2.8800 | 3.1600 | 2.8000 | 3.1000 | 3.1000 | 11,860 |
| 21 feb 2024 | 2.7000 | 3.3000 | 2.7000 | 3.0000 | 3.0000 | 26,050 |
| 20 feb 2024 | 3.4500 | 3.5000 | 2.7000 | 2.7000 | 2.7000 | 13,450 |
| 16 feb 2024 | 3.6200 | 3.6200 | 3.1000 | 3.3100 | 3.3100 | 8,570 |
| 15 feb 2024 | 3.6000 | 3.9000 | 3.5000 | 3.5500 | 3.5500 | 5,540 |
| 14 feb 2024 | 3.7200 | 3.8600 | 3.5100 | 3.8600 | 3.8600 | 5,310 |
| 13 feb 2024 | 3.6700 | 3.8000 | 3.6000 | 3.6900 | 3.6900 | 4,680 |
| 12 feb 2024 | 3.4900 | 3.8000 | 3.4900 | 3.5900 | 3.5900 | 4,120 |
| 09 feb 2024 | 3.9900 | 3.9900 | 3.5000 | 3.7000 | 3.7000 | 6,910 |
| 08 feb 2024 | 3.6900 | 3.9900 | 3.3600 | 3.7500 | 3.7500 | 4,130 |
| 07 feb 2024 | 4.0200 | 4.1700 | 3.5000 | 3.8100 | 3.8100 | 47,270 |
| 06 feb 2024 | 3.9900 | 4.1800 | 3.8000 | 4.1400 | 4.1400 | 15,330 |
| 05 feb 2024 | 3.2000 | 4.0000 | 3.2000 | 3.7000 | 3.7000 | 28,420 |
| 02 feb 2024 | 3.7000 | 3.7000 | 3.2000 | 3.3900 | 3.3900 | 3,880 |
| 01 feb 2024 | 3.2700 | 4.0000 | 3.1600 | 3.4900 | 3.4900 | 14,800 |
| 31 ene 2024 | 3.1400 | 3.3000 | 3.1000 | 3.3000 | 3.3000 | 3,590 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.