Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virpax Pharmaceuticals Inc (NQ: VRPX )

0.7101 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 0.7178 0.7390 0.6600 0.7101 83,957 -0.03(-4.04%)
May 21, 2024 0.7673 0.7689 0.6316 0.7400 271,537 -0.03(-4.28%)
May 20, 2024 0.7900 0.7900 0.7330 0.7731 188,459 -0.01(-1.01%)
May 17, 2024 0.8100 0.8199 0.7700 0.7810 274,944 -0.02(-2.38%)
May 16, 2024 0.8100 0.8100 0.7500 0.8000 494,797 +0.02(+2.56%)
May 15, 2024 0.9000 0.9211 0.6800 0.7800 2,714,722 -1.51(-65.94%)
May 14, 2024 2.660 2.815 1.979 2.290 138,603 -0.75(-24.67%)
May 13, 2024 2.550 3.140 2.550 3.040 43,010 +0.49(+19.22%)
May 10, 2024 2.610 2.610 2.451 2.550 6,243 +0.06(+2.41%)
May 09, 2024 2.500 2.660 2.295 2.490 25,882 +0.13(+5.51%)
May 08, 2024 2.200 2.491 2.200 2.360 12,982 +0.20(+9.26%)
May 07, 2024 2.380 2.500 2.150 2.160 6,958 -0.15(-6.49%)
May 06, 2024 2.200 2.310 2.200 2.310 2,455 +0.07(+3.12%)
May 03, 2024 2.300 2.660 2.240 2.240 7,425 +0.01(+0.45%)
May 02, 2024 2.410 2.500 2.105 2.230 40,171 -0.31(-12.20%)
May 01, 2024 2.640 2.780 2.500 2.540 40,953 -0.11(-4.15%)
Apr 30, 2024 2.810 2.920 2.512 2.650 18,086 -0.12(-4.33%)
Apr 29, 2024 2.800 3.000 2.700 2.770 19,504 -0.33(-10.65%)
Apr 26, 2024 3.147 3.282 3.070 3.100 5,246 +0.18(+6.22%)
Apr 25, 2024 3.060 3.060 2.850 2.918 8,353 -0.25(-7.94%)
Apr 24, 2024 3.150 3.365 3.080 3.170 4,656 +0.01(+0.32%)
Apr 23, 2024 3.300 3.300 3.000 3.160 11,455 -0.14(-4.24%)
Apr 22, 2024 3.320 3.647 3.230 3.300 16,065 -0.38(-10.33%)
Apr 19, 2024 3.790 3.949 3.680 3.680 5,954 -0.36(-8.91%)
Apr 18, 2024 3.490 4.040 3.340 4.040 20,060 +0.57(+16.43%)
Apr 17, 2024 3.300 3.470 3.300 3.470 1,922 +0.00(+0.00%)
Apr 16, 2024 3.279 3.470 3.279 3.470 2,753 -0.06(-1.71%)
Apr 15, 2024 3.310 3.530 3.300 3.530 1,529 -0.02(-0.55%)
Apr 12, 2024 3.400 3.550 3.250 3.550 9,177 -0.06(-1.66%)
Apr 11, 2024 3.620 3.620 3.610 3.610 1,020 -0.05(-1.37%)
Apr 10, 2024 3.600 3.700 3.600 3.660 1,983 +0.15(+4.27%)
Apr 09, 2024 3.630 3.650 3.340 3.510 7,381 -0.24(-6.40%)
Apr 08, 2024 3.650 4.053 3.450 3.750 26,846 -0.14(-3.60%)
Apr 05, 2024 3.960 3.960 3.610 3.890 16,968 -0.20(-4.89%)
Apr 04, 2024 4.070 4.171 3.990 4.090 1,554 -0.07(-1.68%)
Apr 03, 2024 4.239 4.239 4.070 4.160 3,428 -0.01(-0.24%)
Apr 02, 2024 4.129 4.237 4.002 4.170 7,691 -0.04(-0.95%)
Apr 01, 2024 4.270 4.270 3.966 4.210 9,687 -0.05(-1.20%)
Mar 28, 2024 3.720 4.261 3.720 4.261 15,504 +0.49(+13.03%)
Mar 27, 2024 3.760 3.970 3.480 3.770 7,731 -0.11(-2.84%)
Mar 26, 2024 3.780 3.900 3.690 3.880 14,431 +0.07(+1.94%)
Mar 25, 2024 3.810 3.990 3.650 3.806 5,410 -0.22(-5.56%)
Mar 22, 2024 4.000 4.300 3.710 4.030 24,348 -0.11(-2.66%)
Mar 21, 2024 4.390 4.690 4.000 4.140 27,130 -0.25(-5.61%)
Mar 20, 2024 4.090 4.825 4.090 4.386 81,091 +0.21(+5.06%)
Mar 19, 2024 3.580 4.300 3.493 4.175 72,624 +0.44(+11.93%)
Mar 18, 2024 3.960 3.960 3.534 3.730 4,308 -0.44(-10.53%)
Mar 15, 2024 3.786 4.200 3.400 4.169 15,644 +0.30(+7.73%)
Mar 14, 2024 3.610 3.890 3.340 3.870 48,358 +0.35(+10.10%)
Mar 13, 2024 3.940 3.940 3.480 3.515 20,832 -0.50(-12.56%)
Mar 12, 2024 4.860 4.860 3.780 4.020 100,839 -0.93(-18.79%)
Mar 11, 2024 4.520 5.480 4.517 4.950 540,349 +0.42(+9.27%)
Mar 08, 2024 4.390 4.780 4.300 4.530 31,209 +0.30(+7.09%)
Mar 07, 2024 4.060 4.523 4.000 4.230 13,875 +0.25(+6.28%)
Mar 06, 2024 4.360 4.458 3.850 3.980 36,612 -0.32(-7.44%)
Mar 05, 2024 3.950 4.340 3.710 4.300 23,691 +0.53(+14.21%)
Mar 04, 2024 3.521 3.788 3.520 3.765 10,027 +0.26(+7.26%)
Mar 01, 2024 2.640 3.706 2.640 3.510 39,602 +3.20(+1050.07%)
Feb 29, 2024 0.3117 0.3146 0.3048 0.3052 52,258 -0.01(-3.87%)
Feb 28, 2024 0.2810 0.3222 0.2800 0.3175 108,266 +0.03(+9.37%)
Feb 27, 2024 0.2910 0.3124 0.2894 0.2903 146,344 -0.05(-14.59%)
Feb 26, 2024 0.3490 0.3490 0.3350 0.3399 86,775 +0.00(+0.56%)
Feb 23, 2024 0.3200 0.3380 0.3160 0.3380 34,580 +0.03(+8.96%)
Feb 22, 2024 0.2900 0.3160 0.2801 0.3102 118,571 +0.01(+3.40%)
Feb 21, 2024 0.2700 0.3300 0.2700 0.3000 251,967 +0.03(+11.11%)
Feb 20, 2024 0.3400 0.3500 0.2700 0.2700 134,485 -0.06(-18.43%)
Feb 16, 2024 0.3620 0.3620 0.3100 0.3310 85,725 -0.02(-6.79%)
Feb 15, 2024 0.3600 0.3900 0.3500 0.3551 55,361 -0.03(-8.01%)
Feb 14, 2024 0.3719 0.3860 0.3508 0.3860 53,078 +0.02(+4.49%)
Feb 13, 2024 0.3670 0.3800 0.3600 0.3694 46,794 +0.01(+2.81%)
Feb 12, 2024 0.3487 0.3800 0.3487 0.3593 36,001 -0.01(-2.89%)
Feb 09, 2024 0.3985 0.3985 0.3500 0.3700 69,092 -0.00(-1.23%)
Feb 08, 2024 0.3694 0.3994 0.3359 0.3746 41,337 -0.01(-1.63%)
Feb 07, 2024 0.4000 0.4166 0.3500 0.3808 472,697 -0.03(-8.11%)
Feb 06, 2024 0.3992 0.4180 0.3800 0.4144 149,297 +0.04(+12.00%)
Feb 05, 2024 0.3200 0.4000 0.3200 0.3700 284,216 +0.03(+9.24%)
Feb 02, 2024 0.3700 0.3700 0.3201 0.3387 38,771 -0.01(-2.81%)
Feb 01, 2024 0.3274 0.4000 0.3160 0.3485 147,955 +0.02(+5.61%)
Jan 31, 2024 0.3135 0.3300 0.3101 0.3300 35,941 +0.00(+1.51%)
Jan 30, 2024 0.3267 0.3299 0.3100 0.3251 10,271 +0.01(+2.30%)
Jan 29, 2024 0.3265 0.3266 0.3100 0.3178 16,070 +0.01(+2.48%)
Jan 26, 2024 0.3200 0.3300 0.3100 0.3101 23,561 -0.00(-0.29%)
Jan 25, 2024 0.3231 0.3268 0.3015 0.3110 20,953 +0.01(+2.40%)
Jan 24, 2024 0.3280 0.3300 0.3010 0.3037 32,286 -0.00(-1.07%)
Jan 23, 2024 0.3067 0.3282 0.3067 0.3070 11,369 +0.00(+0.10%)
Jan 22, 2024 0.2900 0.3300 0.2900 0.3067 63,228 -0.00(-0.90%)
Jan 19, 2024 0.2852 0.3100 0.2852 0.3095 28,298 +0.01(+3.65%)
Jan 18, 2024 0.3000 0.3100 0.2900 0.2986 46,161 -0.00(-0.40%)
Jan 17, 2024 0.2879 0.3197 0.2609 0.2998 108,155 +0.01(+5.05%)
Jan 16, 2024 0.2900 0.2900 0.2678 0.2854 50,278 +0.02(+6.89%)
Jan 12, 2024 0.2662 0.2720 0.2603 0.2670 31,085 -0.00(-0.19%)
Jan 11, 2024 0.3000 0.3000 0.2543 0.2675 137,387 -0.03(-10.54%)
Jan 10, 2024 0.3117 0.3117 0.2900 0.2990 42,315 -0.01(-4.04%)
Jan 09, 2024 0.3270 0.3298 0.2700 0.3116 43,649 -0.02(-4.71%)
Jan 08, 2024 0.3255 0.3300 0.3118 0.3270 52,791 -0.00(-0.79%)
Jan 05, 2024 0.3398 0.3398 0.3198 0.3296 19,470 -0.01(-1.61%)
Jan 04, 2024 0.3099 0.3398 0.3062 0.3350 54,887 +0.03(+9.33%)
Jan 03, 2024 0.3061 0.3200 0.3061 0.3064 25,911 -0.01(-3.95%)
Jan 02, 2024 0.3060 0.3190 0.3051 0.3190 100,839 -0.00(-0.34%)
Dec 29, 2023 0.3100 0.3300 0.3101 0.3201 153,257 -0.01(-3.29%)
Dec 28, 2023 0.3316 0.3500 0.3127 0.3310 110,611 -0.01(-2.36%)
Dec 27, 2023 0.3400 0.3459 0.3110 0.3390 140,088 -0.00(-0.24%)
Dec 26, 2023 0.3538 0.3712 0.3320 0.3398 95,564 -0.02(-4.28%)
Dec 22, 2023 0.3600 0.3789 0.3350 0.3550 112,247 -0.01(-1.39%)
Dec 21, 2023 0.3500 0.3675 0.3400 0.3600 155,957 +0.00(+1.38%)
Dec 20, 2023 0.3700 0.3700 0.3250 0.3551 176,719 -0.01(-1.74%)
Dec 19, 2023 0.3297 0.3741 0.3001 0.3614 351,784 +0.02(+7.24%)
Dec 18, 2023 0.3800 0.3908 0.3025 0.3370 870,015 -0.05(-13.92%)
Dec 15, 2023 0.3051 0.4902 0.2710 0.3915 10,615,899 +0.15(+62.99%)
Dec 14, 2023 0.3681 0.3681 0.2402 0.2402 1,014,085 -0.13(-35.43%)
Dec 13, 2023 0.3789 0.3908 0.3607 0.3720 123,328 -0.02(-4.62%)
Dec 12, 2023 0.4300 0.4300 0.3799 0.3900 158,486 -0.02(-4.90%)
Dec 11, 2023 0.3521 0.4135 0.3521 0.4101 254,412 +0.06(+16.51%)
Dec 08, 2023 0.3800 0.4000 0.3500 0.3520 49,807 -0.04(-10.89%)
Dec 07, 2023 0.3658 0.4198 0.3375 0.3950 205,996 +0.02(+3.95%)
Dec 06, 2023 0.3967 0.4000 0.3625 0.3800 113,974 -0.03(-7.09%)
Dec 05, 2023 0.4138 0.4388 0.3800 0.4090 234,535 -0.04(-8.09%)
Dec 04, 2023 0.4000 0.4500 0.3775 0.4450 780,201 +0.05(+12.60%)
Dec 01, 2023 0.4000 0.4000 0.3600 0.3952 6,435 -0.00(-1.15%)
Nov 30, 2023 0.4000 0.4000 0.3760 0.3998 45,481 +0.01(+2.22%)
Nov 29, 2023 0.4000 0.4100 0.3899 0.3911 57,316 -0.02(-4.61%)
Nov 28, 2023 0.5000 0.5034 0.3250 0.4100 312,108 -0.07(-14.57%)
Nov 27, 2023 0.5000 0.5325 0.4799 0.4799 31,847 -0.04(-8.19%)
Nov 24, 2023 0.5407 0.5507 0.4995 0.5227 30,801 -0.01(-1.56%)
Nov 22, 2023 0.6201 0.6201 0.4899 0.5310 98,392 -0.09(-14.49%)
Nov 21, 2023 0.6800 0.7190 0.6100 0.6210 16,431 -0.03(-4.48%)
Nov 20, 2023 0.7101 0.7199 0.6500 0.6501 23,888 -0.05(-7.14%)
Nov 17, 2023 0.7600 0.7600 0.6680 0.7001 41,131 -0.01(-1.51%)
Nov 16, 2023 0.7000 0.8000 0.6610 0.7108 30,283 -0.03(-4.20%)
Nov 15, 2023 0.8000 0.8000 0.7001 0.7420 16,586 -0.06(-7.25%)
Nov 14, 2023 0.7900 0.8000 0.7200 0.8000 54,289 +0.04(+4.84%)
Nov 13, 2023 0.7300 0.7800 0.6800 0.7631 11,868 +0.03(+4.53%)
Nov 10, 2023 0.7800 0.7800 0.7000 0.7300 21,943 +0.01(+1.39%)
Nov 09, 2023 0.7200 0.7650 0.6914 0.7200 2,307 +0.01(+1.41%)
Nov 08, 2023 0.7600 0.7600 0.7000 0.7100 26,988 -0.08(-10.13%)
Nov 07, 2023 0.7700 0.7900 0.7500 0.7900 5,130 +0.04(+5.33%)
Nov 06, 2023 0.7900 0.7900 0.7220 0.7500 5,190 +0.03(+4.02%)
Nov 03, 2023 0.7300 0.7400 0.7100 0.7210 7,990 +0.02(+2.85%)
Nov 02, 2023 0.7000 0.7360 0.6899 0.7010 17,473 +0.01(+1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.