5 DAY PERFORMANCE
+101.55%
1 MONTH PERFORMANCE
+34.99%
3 MONTH PERFORMANCE
-2.50%
6 MONTH PERFORMANCE
-52.92%
YEAR-TO-DATE PERFORMANCE
+2.66%
1 YEAR PERFORMANCE
-88.92%
Virpax Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.18 | $0.18 (1.53%) | $0.18 | $0.18 | 630,840 | $770,898 |
| 03/12/2025 | $0.18 | $0.18 (2.25%) | $0.18 | $0.17 | 672,383 | $774,301 |
| 03/11/2025 | $0.19 | $0.18 (-4.06%) | $0.19 | $0.17 | 1.34 M | $774,301 |
| 03/10/2025 | $0.19 | $0.19 (-1.09%) | $0.20 | $0.19 | 1.56 M | $807,911 |
| 03/07/2025 | $0.20 | $0.19 (-2.76%) | $0.20 | $0.19 | 4.75 M | $823,227 |
| 03/06/2025 | $0.19 | $0.19 (-1.58%) | $0.19 | $0.19 | 2.02 M | $795,573 |
| 03/05/2025 | $0.19 | $0.19 (3.74%) | $0.20 | $0.18 | 1.62 M | $825,354 |
| 03/04/2025 | $0.19 | $0.19 (0%) | $0.20 | $0.19 | 3.27 M | $808,337 |
| 03/03/2025 | $0.20 | $0.20 (-2.36%) | $0.21 | $0.19 | 7.00 M | $844,499 |
| 02/28/2025 | $0.27 | $0.24 (-9.43%) | $0.29 | $0.23 | 76.06 M | $1.02 M |
| 02/27/2025 | $0.25 | $0.23 (-8.76%) | $0.25 | $0.23 | 23.62 M | $1.06 M |
| 02/26/2025 | $0.24 | $0.24 (-0.25%) | $0.25 | $0.22 | 1.27 M | $1.12 M |
| 02/25/2025 | $0.25 | $0.25 (-1.96%) | $0.26 | $0.23 | 1.15 M | $1.14 M |
| 02/24/2025 | $0.27 | $0.25 (-4.91%) | $0.27 | $0.25 | 1.97 M | $1.17 M |
| 02/21/2025 | $0.29 | $0.26 (-8.69%) | $0.29 | $0.26 | 1.85 M | $1.22 M |
| 02/20/2025 | $0.28 | $0.29 (4.54%) | $0.30 | $0.27 | 2.21 M | $1.34 M |
| 02/19/2025 | $0.30 | $0.28 (-6.06%) | $0.31 | $0.28 | 3.52 M | $1.29 M |
| 02/18/2025 | $0.30 | $0.31 (3.33%) | $0.33 | $0.28 | 7.38 M | $1.44 M |
| 02/14/2025 | $0.45 | $0.33 (-27.17%) | $0.47 | $0.31 | 121.13 M | $1.52 M |
| 02/13/2025 | $0.27 | $0.29 (7%) | $0.30 | $0.26 | 33.15 M | $1.35 M |
| 02/12/2025 | $0.27 | $0.27 (-0.63%) | $0.28 | $0.25 | 309,700 | $1.25 M |
| 02/11/2025 | $0.28 | $0.28 (-0.39%) | $0.29 | $0.27 | 162,500 | $1.29 M |
| 02/10/2025 | $0.29 | $0.28 (-0.81%) | $0.29 | $0.27 | 143,400 | $1.32 M |
| 02/07/2025 | $0.27 | $0.28 (2.81%) | $0.30 | $0.27 | 272,142 | $1.29 M |
| 02/06/2025 | $0.29 | $0.27 (-6.24%) | $0.29 | $0.27 | 262,240 | $1.27 M |
| 02/05/2025 | $0.29 | $0.29 (0.97%) | $0.30 | $0.28 | 358,021 | $1.36 M |
| 02/04/2025 | $0.30 | $0.29 (-3.68%) | $0.30 | $0.28 | 172,404 | $1.34 M |
| 02/03/2025 | $0.28 | $0.29 (3.93%) | $0.29 | $0.28 | 264,722 | $1.36 M |
| 01/31/2025 | $0.31 | $0.31 (1.76%) | $0.33 | $0.30 | 527,520 | $1.45 M |
| 01/30/2025 | $0.33 | $0.31 (-4.27%) | $0.33 | $0.29 | 536,200 | $1.45 M |
| 01/29/2025 | $0.28 | $0.32 (15.36%) | $0.35 | $0.28 | 1.60 M | $1.50 M |
| 01/28/2025 | $0.26 | $0.30 (15.37%) | $0.30 | $0.23 | 1.42 M | $1.37 M |
| 01/27/2025 | $0.30 | $0.28 (-5.76%) | $0.30 | $0.28 | 144,600 | $1.29 M |
| 01/24/2025 | $0.29 | $0.30 (2.43%) | $0.30 | $0.29 | 274,011 | $1.37 M |
| 01/23/2025 | $0.30 | $0.30 (-0.54%) | $0.30 | $0.29 | 314,401 | $1.38 M |
| 01/22/2025 | $0.29 | $0.28 (-2.07%) | $0.29 | $0.28 | 267,044 | $1.32 M |
| 01/21/2025 | $0.30 | $0.29 (-3.61%) | $0.31 | $0.28 | 443,843 | $1.37 M |
| 01/17/2025 | $0.30 | $0.30 (0.66%) | $0.32 | $0.29 | 296,380 | $1.42 M |
| 01/16/2025 | $0.33 | $0.31 (-5.08%) | $0.35 | $0.31 | 476,794 | $1.45 M |
| 01/15/2025 | $0.34 | $0.35 (1.53%) | $0.36 | $0.34 | 215,700 | $1.61 M |
| 01/14/2025 | $0.36 | $0.35 (-3.06%) | $0.36 | $0.33 | 285,742 | $1.63 M |
| 01/13/2025 | $0.36 | $0.36 (-0.53%) | $0.36 | $0.35 | 211,604 | $1.66 M |
| 01/10/2025 | $0.36 | $0.37 (1.39%) | $0.38 | $0.36 | 279,900 | $1.70 M |
| 01/08/2025 | $0.39 | $0.37 (-5.06%) | $0.39 | $0.35 | 593,737 | $1.70 M |
| 01/07/2025 | $0.41 | $0.40 (-3.87%) | $0.41 | $0.38 | 698,504 | $1.85 M |
| 01/06/2025 | $0.41 | $0.39 (-6.03%) | $0.42 | $0.39 | 540,400 | $1.80 M |
| 01/03/2025 | $0.39 | $0.42 (8.03%) | $0.45 | $0.38 | 964,700 | $1.96 M |
| 01/02/2025 | $0.39 | $0.37 (-3.18%) | $0.39 | $0.37 | 383,400 | $1.74 M |
| 12/31/2024 | $0.37 | $0.38 (2.12%) | $0.42 | $0.36 | 1.75 M | $1.77 M |
| 12/30/2024 | $0.44 | $0.45 (2.65%) | $0.52 | $0.43 | 6.61 M | $2.11 M |
| 12/27/2024 | $0.33 | $0.41 (23.87%) | $0.44 | $0.33 | 4.58 M | $1.91 M |
| 12/26/2024 | $0.33 | $0.34 (3.03%) | $0.36 | $0.32 | 1.17 M | $1.58 M |
| 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 |
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.
