Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Virpax Pharmaceuticals Inc (NQ: VRPX )

0.7249 +0.0049 (+0.68%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 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 (%)
Sep 30, 2022 1.250 1.280 1.170 1.190 22,105 +0.03(+2.59%)
Sep 29, 2022 1.190 1.250 1.160 1.160 19,690 -0.03(-2.52%)
Sep 28, 2022 1.150 1.210 1.141 1.190 21,249 +0.06(+5.31%)
Sep 27, 2022 1.100 1.180 1.100 1.130 9,626 +0.02(+1.80%)
Sep 26, 2022 1.150 1.150 1.105 1.110 33,653 -0.04(-3.48%)
Sep 23, 2022 1.230 1.230 1.150 1.150 15,271 -0.03(-2.54%)
Sep 22, 2022 1.220 1.245 1.169 1.180 45,208 -0.06(-4.84%)
Sep 21, 2022 1.250 1.290 1.220 1.240 39,789 +0.01(+1.22%)
Sep 20, 2022 1.240 1.250 1.220 1.225 23,477 -0.05(-4.30%)
Sep 19, 2022 1.260 1.320 1.240 1.280 9,408 -0.02(-1.54%)
Sep 16, 2022 1.300 1.300 1.250 1.300 14,085 -0.01(-0.76%)
Sep 15, 2022 1.350 1.380 1.280 1.310 18,028 +0.01(+0.77%)
Sep 14, 2022 1.370 1.368 1.290 1.300 11,066 -0.01(-0.76%)
Sep 13, 2022 1.220 1.390 1.220 1.310 76,656 +0.06(+4.80%)
Sep 12, 2022 1.310 1.310 1.245 1.250 12,803 -0.01(-0.79%)
Sep 09, 2022 1.280 1.320 1.232 1.260 53,079 -0.02(-1.56%)
Sep 08, 2022 1.280 1.293 1.200 1.280 29,846 +0.06(+4.92%)
Sep 07, 2022 1.220 1.290 1.203 1.220 47,224 -0.02(-1.61%)
Sep 06, 2022 1.250 1.280 1.200 1.240 30,530 +0.01(+1.17%)
Sep 02, 2022 1.290 1.290 1.220 1.226 34,595 -0.02(-1.95%)
Sep 01, 2022 1.270 1.276 1.220 1.250 43,085 -0.02(-1.57%)
Aug 31, 2022 1.330 1.350 1.266 1.270 44,975 -0.03(-2.31%)
Aug 30, 2022 1.285 1.350 1.272 1.300 72,717 +0.01(+0.78%)
Aug 29, 2022 1.250 1.323 1.210 1.290 38,625 +0.03(+2.38%)
Aug 26, 2022 1.390 1.390 1.260 1.260 78,541 -0.11(-8.27%)
Aug 25, 2022 1.380 1.420 1.330 1.374 44,509 +0.02(+1.75%)
Aug 24, 2022 1.350 1.410 1.330 1.350 49,939 +0.02(+1.50%)
Aug 23, 2022 1.268 1.390 1.250 1.330 61,313 +0.06(+4.72%)
Aug 22, 2022 1.290 1.360 1.250 1.270 56,107 -0.03(-2.31%)
Aug 19, 2022 1.450 1.470 1.300 1.300 169,713 -0.13(-9.09%)
Aug 18, 2022 1.570 1.586 1.360 1.430 168,883 -0.15(-9.49%)
Aug 17, 2022 1.530 1.590 1.500 1.580 103,916 -0.01(-0.63%)
Aug 16, 2022 1.600 1.720 1.560 1.590 80,750 -0.09(-5.36%)
Aug 15, 2022 1.560 1.730 1.530 1.680 98,895 +0.06(+3.70%)
Aug 12, 2022 1.620 1.700 1.620 1.620 45,835 -0.04(-2.41%)
Aug 11, 2022 1.650 1.700 1.590 1.660 48,100 +0.04(+2.47%)
Aug 10, 2022 1.510 1.660 1.510 1.620 68,536 +0.06(+3.85%)
Aug 09, 2022 1.610 1.670 1.502 1.560 48,019 -0.07(-4.29%)
Aug 08, 2022 1.730 1.750 1.600 1.630 34,150 -0.07(-4.12%)
Aug 05, 2022 1.600 1.750 1.600 1.700 25,058 +0.03(+1.80%)
Aug 04, 2022 1.640 1.680 1.580 1.670 65,977 +0.04(+2.45%)
Aug 03, 2022 1.460 1.690 1.460 1.630 89,819 +0.16(+10.88%)
Aug 02, 2022 1.470 1.560 1.460 1.470 87,090 -0.03(-2.00%)
Aug 01, 2022 1.570 1.570 1.470 1.500 23,679 -0.02(-1.32%)
Jul 29, 2022 1.500 1.570 1.490 1.520 19,235 +0.02(+1.33%)
Jul 28, 2022 1.470 1.530 1.460 1.500 33,075 +0.00(+0.00%)
Jul 27, 2022 1.540 1.553 1.470 1.500 47,225 -0.04(-2.60%)
Jul 26, 2022 1.550 1.580 1.540 1.540 35,369 +0.00(+0.00%)
Jul 25, 2022 1.540 1.610 1.540 1.540 10,629 -0.03(-1.91%)
Jul 22, 2022 1.590 1.620 1.550 1.570 23,050 -0.02(-1.26%)
Jul 21, 2022 1.600 1.620 1.570 1.590 20,191 +0.00(+0.00%)
Jul 20, 2022 1.600 1.650 1.550 1.590 42,609 +0.00(+0.00%)
Jul 19, 2022 1.650 1.671 1.550 1.590 39,403 +0.01(+0.63%)
Jul 18, 2022 1.580 1.660 1.510 1.580 45,693 -0.05(-3.07%)
Jul 15, 2022 1.670 1.720 1.570 1.630 31,227 +0.01(+0.62%)
Jul 14, 2022 1.690 1.690 1.562 1.620 35,270 +0.02(+1.25%)
Jul 13, 2022 1.610 1.680 1.590 1.600 19,915 -0.02(-1.23%)
Jul 12, 2022 1.710 1.750 1.530 1.620 91,394 -0.08(-4.71%)
Jul 11, 2022 1.780 1.780 1.690 1.700 21,690 -0.08(-4.49%)
Jul 08, 2022 1.750 1.820 1.730 1.780 17,190 +0.03(+1.71%)
Jul 07, 2022 1.750 1.830 1.728 1.750 42,398 +0.03(+1.74%)
Jul 06, 2022 1.730 1.750 1.667 1.720 61,008 +0.05(+2.99%)
Jul 05, 2022 1.650 1.700 1.540 1.670 50,338 +0.01(+0.60%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.