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 29, 2023 0.7551 0.8000 0.7551 0.7999 16,411 +0.04(+5.25%)
Sep 28, 2023 0.7698 0.7999 0.7600 0.7600 4,339 -0.01(-1.30%)
Sep 27, 2023 0.8000 0.8300 0.7600 0.7700 35,561 +0.01(+1.32%)
Sep 26, 2023 0.7210 0.7999 0.7210 0.7600 5,668 -0.01(-1.30%)
Sep 25, 2023 0.8085 0.7999 0.7700 0.7700 22,535 +0.00(+0.00%)
Sep 22, 2023 0.8100 0.8100 0.7651 0.7700 8,970 +0.00(+0.55%)
Sep 21, 2023 0.8000 0.8555 0.7658 0.7658 31,022 -0.04(-4.88%)
Sep 20, 2023 0.8000 0.8300 0.7603 0.8051 8,210 -0.02(-2.95%)
Sep 19, 2023 0.7695 0.8300 0.7695 0.8296 65,862 +0.06(+7.81%)
Sep 18, 2023 0.7900 0.7900 0.7500 0.7695 16,811 -0.02(-2.47%)
Sep 15, 2023 0.7520 0.7998 0.7500 0.7890 11,419 -0.00(-0.18%)
Sep 14, 2023 0.8000 0.8000 0.7700 0.7904 35,227 -0.01(-1.20%)
Sep 13, 2023 0.8000 0.8182 0.8000 0.8000 13,866 -0.01(-1.62%)
Sep 12, 2023 0.8499 0.8499 0.7701 0.8132 30,295 +0.03(+3.33%)
Sep 11, 2023 0.7800 0.8492 0.7679 0.7870 6,479 -0.05(-6.23%)
Sep 08, 2023 0.8400 0.8402 0.7900 0.8393 42,907 +0.02(+2.24%)
Sep 07, 2023 0.8500 0.8899 0.8209 0.8209 14,310 -0.04(-4.41%)
Sep 06, 2023 0.8425 0.9000 0.8000 0.8588 36,698 -0.00(-0.14%)
Sep 05, 2023 0.9000 0.9000 0.8205 0.8600 30,021 -0.04(-4.44%)
Sep 01, 2023 0.8600 0.9500 0.8600 0.9000 8,894 +0.04(+4.65%)
Aug 31, 2023 0.8685 0.9150 0.8600 0.8600 3,346 -0.04(-4.34%)
Aug 30, 2023 0.8700 0.9000 0.8703 0.8990 6,669 -0.00(-0.11%)
Aug 29, 2023 0.8988 0.9000 0.8501 0.9000 22,973 +0.00(+0.13%)
Aug 28, 2023 0.9140 0.9149 0.8500 0.8988 24,314 +0.01(+0.91%)
Aug 25, 2023 0.8501 0.9000 0.8501 0.8907 37,681 +0.01(+0.97%)
Aug 24, 2023 0.8500 0.9000 0.8400 0.8821 74,052 +0.02(+2.24%)
Aug 23, 2023 0.8499 0.8797 0.8401 0.8628 9,945 +0.01(+1.52%)
Aug 22, 2023 0.8800 0.8800 0.8451 0.8499 17,984 -0.03(-3.41%)
Aug 21, 2023 0.8800 0.9500 0.8505 0.8799 12,931 -0.03(-3.32%)
Aug 18, 2023 0.9400 0.9400 0.8900 0.9101 18,435 +0.03(+2.84%)
Aug 17, 2023 0.9100 0.9100 0.8750 0.8850 2,926 -0.01(-1.00%)
Aug 16, 2023 0.8900 0.9200 0.8500 0.8939 29,834 -0.00(-0.12%)
Aug 15, 2023 0.8400 0.8950 0.8400 0.8950 8,836 -0.01(-0.56%)
Aug 14, 2023 0.8200 0.9000 0.8200 0.9000 43,311 +0.02(+2.27%)
Aug 11, 2023 0.9000 0.9000 0.8202 0.8800 23,474 -0.02(-2.22%)
Aug 10, 2023 0.8973 0.9200 0.8390 0.9000 53,901 +0.05(+5.87%)
Aug 09, 2023 0.8500 0.9000 0.8300 0.8501 32,213 -0.05(-5.65%)
Aug 08, 2023 0.9400 0.9400 0.8501 0.9010 2,977 +0.02(+2.39%)
Aug 07, 2023 0.8700 0.9000 0.8400 0.8800 20,843 +0.02(+1.73%)
Aug 04, 2023 0.9018 0.9240 0.8600 0.8650 9,668 -0.01(-1.17%)
Aug 03, 2023 0.8502 0.9290 0.8502 0.8752 17,582 +0.02(+1.77%)
Aug 02, 2023 0.9100 0.9300 0.8502 0.8600 28,570 -0.04(-4.46%)
Aug 01, 2023 0.8800 0.9001 0.8500 0.9001 21,216 +0.01(+1.13%)
Jul 31, 2023 0.9000 0.9200 0.8495 0.8900 37,029 -0.01(-0.56%)
Jul 28, 2023 0.8900 0.8950 0.8300 0.8950 6,212 +0.03(+2.87%)
Jul 27, 2023 0.8500 0.8700 0.8300 0.8700 17,148 +0.03(+3.57%)
Jul 26, 2023 0.8700 0.8915 0.7882 0.8400 41,671 +0.00(+0.00%)
Jul 25, 2023 0.8980 0.8980 0.8400 0.8400 27,462 -0.05(-5.48%)
Jul 24, 2023 0.9300 0.9768 0.8500 0.8887 33,826 -0.02(-2.34%)
Jul 21, 2023 0.8642 0.9389 0.8642 0.9100 4,825 +0.01(+1.11%)
Jul 20, 2023 0.9400 0.9400 0.9000 0.9000 8,472 -0.04(-4.26%)
Jul 19, 2023 0.9500 1.000 0.9256 0.9400 12,379 -0.01(-1.05%)
Jul 18, 2023 0.9800 0.9848 0.9300 0.9500 38,373 -0.03(-3.53%)
Jul 17, 2023 1.000 1.000 0.9800 0.9848 11,032 +0.00(+0.49%)
Jul 14, 2023 0.9900 1.000 0.9800 0.9800 6,640 +0.00(+0.00%)
Jul 13, 2023 1.020 1.070 0.9666 0.9800 31,234 -0.04(-3.92%)
Jul 12, 2023 0.9800 1.030 0.9800 1.020 15,517 +0.05(+5.60%)
Jul 11, 2023 0.9900 1.010 0.9659 0.9659 14,899 -0.04(-4.37%)
Jul 10, 2023 1.050 1.070 1.003 1.010 25,725 -0.03(-2.88%)
Jul 07, 2023 1.060 1.060 1.020 1.040 5,480 -0.01(-0.95%)
Jul 06, 2023 1.040 1.080 1.020 1.050 26,417 -0.01(-0.94%)
Jul 05, 2023 1.140 1.140 1.000 1.060 72,364 -0.04(-3.64%)
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.