Stockscreener 앱 받기
0.33
4.30%
0.0136
시간 외 거래:
.35
0.02
+6.06%
Virpax Pharmaceuticals Inc 주식 (VRPX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.365 | $0.316 | $0.049 | 959,162.0 | +4.30% |
| 2024-12-19 | $0.3249 | $0.31 | $0.0149 | 194,522.0 | +0.89% |
| 2024-12-18 | $0.356 | $0.3136 | $0.0424 | 428,301.0 | -7.52% |
| 2024-12-17 | $0.388 | $0.316 | $0.072 | 799,022.0 | -3.94% |
| 2024-12-16 | $0.3974 | $0.33 | $0.0674 | 1,775,232.0 | -11.75% |
| 2024-12-13 | $0.48 | $0.286 | $0.194 | 9,439,518.0 | +32.93% |
| 2024-12-12 | $0.32 | $0.30 | $0.02 | 454,146.0 | -2.94% |
| 2024-12-11 | $0.316 | $0.30 | $0.016 | 545,337.0 | +0.00% |
| 2024-12-10 | $0.3298 | $0.303 | $0.0268 | 575,564.0 | -2.52% |
| 2024-12-09 | $0.3488 | $0.303 | $0.0458 | 629,456.0 | -4.42% |
| 2024-12-06 | $0.36 | $0.31 | $0.05 | 1,530,485.0 | -14.91% |
| 2024-12-05 | $0.41 | $0.39 | $0.02 | 387,847.0 | -4.68% |
| 2024-12-04 | $0.42 | $0.39 | $0.03 | 1,027,674.0 | -5.90% |
| 2024-12-03 | $0.45 | $0.425 | $0.025 | 625,898.0 | -3.13% |
| 2024-12-02 | $0.478 | $0.4416 | $0.0364 | 885,764.0 | -2.41% |
| 2024-11-29 | $0.4951 | $0.44 | $0.0551 | 846,055.0 | -0.41% |
| 2024-11-27 | $0.4964 | $0.45 | $0.0464 | 1,532,992.0 | -3.54% |
| 2024-11-26 | $0.52 | $0.42 | $0.10 | 3,188,716.0 | +2.87% |
| 2024-11-25 | $0.50 | $0.3901 | $0.1099 | 7,522,183.0 | -17.71% |
| 2024-11-22 | $1.05 | $0.5345 | $0.5155 | 159,409,972.0 | -3.85% |
Virpax Pharmaceuticals Inc 주식 (VRPX) 연도별 가격 이력
이 심층 분석에서는 Virpax Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VRPX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Virpax Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Virpax Pharmaceuticals Inc 주식 (VRPX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.48 | $0.286 | $0.194 | 21,217,090.0 | -28.43% |
| 2024-11 | $1.05 | $0.3901 | $0.6599 | 184,487,066.0 | -37.09% |
| 2024-10 | $0.78 | $0.3625 | $0.4175 | 8,007,578.0 | +5.56% |
| 2024-09 | $0.85 | $0.6301 | $0.2199 | 1,077,518.0 | -14.82% |
| 2024-08 | $1.32 | $0.69 | $0.63 | 10,045,285.0 | -33.18% |
| 2024-07 | $3.39 | $0.4835 | $2.91 | 365,424,692.0 | +135.84% |
| 2024-06 | $0.83 | $0.4603 | $0.3697 | 4,920,280.0 | -26.10% |
| 2024-05 | $3.14 | $0.6316 | $2.51 | 4,538,742.0 | -73.58% |
| 2024-04 | $4.27 | $2.51 | $1.76 | 201,247.0 | -37.81% |
| 2024-03 | $5.48 | $2.64 | $2.84 | 1,132,997.0 | +39.62% |
| 2024-02 | $4.18 | $2.70 | $1.48 | 240,030.2 | -7.52% |
| 2024-01 | $3.40 | $2.54 | $0.855 | 95,101.9 | +3.09% |
Virpax Pharmaceuticals Inc 주식 (VRPX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.90 | $2.40 | $2.50 | 1,548,177.6 | -19.93% |
| 2023-11 | $8.00 | $3.25 | $4.75 | 86,277.2 | -46.34% |
| 2023-10 | $9.00 | $6.85 | $2.14 | 69,611.7 | -6.86% |
| 2023-09 | $9.50 | $7.21 | $2.29 | 43,999.8 | -6.99% |
| 2023-08 | $9.50 | $8.20 | $1.30 | 51,986.1 | -3.37% |
| 2023-07 | $11.40 | $7.88 | $3.52 | 44,690.1 | -17.59% |
| 2023-06 | $11.77 | $7.20 | $4.57 | 119,852.4 | +37.60% |
| 2023-05 | $9.79 | $6.22 | $3.57 | 41,658.8 | +10.47% |
| 2023-04 | $8.28 | $6.67 | $1.61 | 28,282.3 | -9.49% |
| 2023-03 | $10.40 | $7.60 | $2.80 | 38,685.0 | -16.75% |
| 2023-02 | $12.00 | $9.00 | $3.00 | 103,670.3 | -4.74% |
| 2023-01 | $10.40 | $6.37 | $4.03 | 124,851.1 | +59.06% |
Virpax Pharmaceuticals Inc 주식 (VRPX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.00 | $6.10 | $2.90 | 86,311.3 | -25.92% |
| 2022-11 | $11.70 | $7.64 | $4.06 | 84,461.2 | -21.50% |
| 2022-10 | $12.60 | $8.50 | $4.10 | 80,335.4 | -10.08% |
| 2022-09 | $13.90 | $11.00 | $2.90 | 61,202.5 | -6.30% |
| 2022-08 | $17.50 | $12.10 | $5.40 | 161,141.0 | -16.45% |
| 2022-07 | $18.30 | $14.60 | $3.70 | 69,132.4 | -9.52% |
| 2022-06 | $17.60 | $13.10 | $4.50 | 156,781.0 | +18.31% |
| 2022-05 | $23.50 | $11.90 | $11.60 | 683,746.4 | -19.77% |
| 2022-04 | $23.90 | $16.70 | $7.20 | 204,757.1 | -20.27% |
| 2022-03 | $25.00 | $18.30 | $6.70 | 285,191.2 | +2.30% |
| 2022-02 | $24.70 | $18.80 | $5.90 | 137,741.6 | +1.88% |
| 2022-01 | $36.70 | $17.50 | $19.20 | 614,328.1 | -37.90% |
2.88%
2.65%
자본화:
|
볼륨(24시간):