Virax Biolabs Group Ltd. Class A VRAX
NASDAQ · United States · Finance
$2.20-0.04 (-1.79%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.20 | -1.79% | $2.21 | $2.25 | $2.13 | 19.60K |
| 2026-10-01 | $2.24 | +2.56% | $2.18 | $2.37 | $2.18 | 30.80K |
| 2026-09-30 | $2.18 | -2.06% | $2.25 | $2.27 | $2.13 | 19.50K |
| 2026-09-29 | $2.23 | -3.63% | $2.27 | $2.39 | $2.04 | 94.00K |
| 2026-09-28 | $2.31 | -3.38% | $2.35 | $2.35 | $2.30 | 5.50K |
| 2026-09-25 | $2.39 | -1.84% | $2.38 | $2.60 | $2.38 | 13.40K |
| 2026-09-24 | $2.44 | -4.31% | $2.28 | $2.47 | $2.28 | 20.60K |
| 2026-09-23 | $2.55 | +2.00% | $2.52 | $2.60 | $2.50 | 14.30K |
| 2026-09-22 | $2.50 | +8.23% | $2.38 | $2.65 | $2.29 | 51.00K |
| 2026-09-21 | $2.31 | -9.06% | $2.48 | $2.54 | $2.14 | 70.80K |
| 2026-09-18 | $2.54 | +0.40% | $2.50 | $2.58 | $2.49 | 14.60K |
| 2026-09-17 | $2.53 | +1.61% | $2.53 | $2.60 | $2.50 | 16.50K |
| 2026-09-16 | $2.49 | -3.86% | $2.59 | $2.59 | $2.45 | 23.80K |
| 2026-09-15 | $2.59 | -0.77% | $2.66 | $2.78 | $2.58 | 24.40K |
| 2026-09-14 | $2.61 | -2.25% | $2.59 | $2.75 | $2.58 | 28.90K |
| 2026-09-11 | $2.67 | -6.32% | $2.77 | $2.84 | $2.60 | 36.90K |
| 2026-09-10 | $2.85 | +4.40% | $2.73 | $2.92 | $2.70 | 72.00K |
| 2026-09-09 | $2.73 | +3.80% | $2.66 | $2.76 | $2.63 | 38.30K |
| 2026-09-08 | $2.63 | +0.19% | $2.60 | $2.66 | $2.56 | 29.00K |
| 2026-09-04 | $2.63 | +2.54% | $2.54 | $2.63 | $2.54 | 21.80K |
| 2026-09-03 | $2.56 | +0.59% | $2.63 | $2.69 | $2.52 | 40.20K |
| 2026-09-02 | $2.55 | -2.12% | $2.56 | $2.61 | $2.54 | 24.40K |
| 2026-09-01 | $2.60 | -7.80% | $2.82 | $2.84 | $2.56 | 86.20K |
| 2026-08-31 | $2.82 | 0.00% | $2.92 | $2.92 | $2.77 | 16.80K |
| 2026-08-28 | $2.82 | -4.08% | $2.89 | $2.94 | $2.75 | 36.60K |
| 2026-08-27 | $2.94 | +6.14% | $2.80 | $2.95 | $2.72 | 44.20K |
| 2026-08-26 | $2.77 | -4.81% | $2.87 | $2.94 | $2.73 | 91.50K |
| 2026-08-25 | $2.91 | -3.00% | $3.00 | $3.00 | $2.90 | 35.90K |
| 2026-08-24 | $3.00 | -5.96% | $3.14 | $3.19 | $2.90 | 80.90K |
| 2026-08-21 | $3.19 | -7.54% | $3.51 | $3.51 | $3.14 | 119.00K |
| 2026-08-20 | $3.45 | +8.49% | $3.20 | $3.64 | $3.10 | 499.00K |
| 2026-08-19 | $3.18 | +15.22% | $3.24 | $4.29 | $2.81 | 18.13M |
| 2026-08-18 | $2.76 | -1.78% | $2.78 | $2.82 | $2.76 | 24.10K |
| 2026-08-17 | $2.81 | -1.75% | $2.81 | $2.84 | $2.80 | 26.60K |
| 2026-08-14 | $2.86 | +1.42% | $2.85 | $2.89 | $2.78 | 51.30K |
| 2026-08-13 | $2.82 | +1.44% | $2.76 | $2.89 | $2.71 | 31.40K |
| 2026-08-12 | $2.78 | -3.14% | $2.89 | $2.89 | $2.76 | 38.30K |
| 2026-08-11 | $2.87 | -0.35% | $2.83 | $2.91 | $2.83 | 20.50K |
| 2026-08-10 | $2.88 | -3.36% | $2.99 | $2.99 | $2.79 | 35.70K |
| 2026-08-07 | $2.98 | +7.58% | $2.81 | $2.98 | $2.71 | 65.20K |
| 2026-08-06 | $2.77 | -4.81% | $2.76 | $2.91 | $2.74 | 79.60K |
| 2026-08-05 | $2.91 | -2.35% | $3.10 | $3.10 | $2.84 | 49.00K |
| 2026-08-04 | $2.98 | +1.36% | $2.84 | $3.07 | $2.84 | 141.00K |
| 2026-08-03 | $2.94 | +12.21% | $2.62 | $2.94 | $2.55 | 527.60K |
| 2026-07-31 | $2.62 | -6.43% | $2.78 | $2.84 | $2.58 | 65.40K |
| 2026-07-30 | $2.80 | -4.44% | $2.95 | $2.95 | $2.75 | 42.20K |
| 2026-07-29 | $2.93 | +1.38% | $2.91 | $3.04 | $2.88 | 33.90K |
| 2026-07-28 | $2.89 | -6.77% | $3.04 | $3.06 | $2.81 | 72.40K |
| 2026-07-27 | $3.10 | -2.82% | $3.18 | $3.29 | $3.00 | 52.90K |
| 2026-07-24 | $3.19 | 0.00% | $3.17 | $3.19 | $3.11 | 86.20K |
| 2026-07-23 | $3.19 | -12.36% | $3.53 | $3.55 | $3.11 | 183.60K |
| 2026-07-22 | $3.64 | -6.19% | $3.75 | $3.84 | $3.64 | 119.50K |
| 2026-07-21 | $3.88 | -0.26% | $3.85 | $3.95 | $3.73 | 77.70K |
| 2026-07-20 | $3.89 | +2.64% | $3.71 | $4.11 | $3.60 | 315.10K |
| 2026-07-17 | $3.79 | -2.82% | $3.66 | $3.89 | $3.52 | 406.40K |
| 2026-07-16 | $3.90 | +13.04% | $3.66 | $4.12 | $3.46 | 12.55M |
| 2026-07-15 | $3.45 | -7.75% | $3.70 | $3.71 | $3.32 | 141.20K |
| 2026-07-14 | $3.74 | -8.11% | $4.01 | $4.16 | $3.57 | 251.80K |
| 2026-07-13 | $4.07 | -0.25% | $3.79 | $4.62 | $3.66 | 986.60K |
| 2026-07-10 | $4.08 | -35.85% | $4.92 | $4.96 | $4.01 | 1.75M |
| 2026-07-09 | $6.36 | +100.00% | $11.09 | $13.19 | $5.86 | 72.01M |
| 2026-07-08 | $3.18 | +4.61% | $3.02 | $3.30 | $2.92 | 38.40K |
| 2026-07-07 | $3.04 | -2.25% | $3.14 | $3.36 | $3.02 | 116.00K |
| 2026-07-06 | $3.11 | -0.64% | $2.95 | $3.12 | $2.84 | 82.30K |
| 2026-07-02 | $3.13 | +14.23% | $2.70 | $3.13 | $2.68 | 244.10K |
| 2026-07-01 | $2.74 | -6.80% | $2.77 | $3.10 | $2.57 | 1.31M |
| 2026-06-30 | $2.94 | -9.82% | $3.21 | $3.54 | $2.94 | 77.30K |
| 2026-06-29 | $3.26 | +4.82% | $3.15 | $3.69 | $3.14 | 416.50K |
| 2026-06-26 | $3.11 | -7.85% | $3.21 | $4.75 | $2.75 | 675.90K |
| 2026-06-25 | $3.38 | +2.27% | $3.38 | $3.50 | $3.30 | 32.84K |
| 2026-06-24 | $3.30 | -14.84% | $3.45 | $3.75 | $3.05 | 92.08K |
| 2026-06-23 | $3.88 | -4.91% | $4.03 | $4.13 | $3.88 | 19.62K |
| 2026-06-22 | $4.07 | -5.78% | $4.25 | $4.32 | $4.00 | 22.73K |
| 2026-06-18 | $4.32 | +2.37% | $4.35 | $4.47 | $4.00 | 41.24K |
| 2026-06-17 | $4.22 | +7.64% | $4.00 | $4.32 | $3.90 | 31.38K |
| 2026-06-16 | $3.92 | -9.25% | $4.13 | $4.20 | $3.88 | 39.60K |
| 2026-06-15 | $4.32 | -5.98% | $4.63 | $4.85 | $4.32 | 347.62K |
| 2026-06-12 | $4.60 | +1.10% | $4.47 | $4.65 | $4.32 | 29.15K |
| 2026-06-11 | $4.55 | +2.82% | $4.50 | $4.70 | $4.28 | 41.90K |
| 2026-06-10 | $4.43 | -5.85% | $4.57 | $4.75 | $4.30 | 40.40K |
| 2026-06-09 | $4.70 | -10.05% | $4.78 | $4.93 | $4.35 | 50.01K |
| 2026-06-08 | $5.22 | -1.88% | $4.97 | $5.22 | $4.78 | 32.96K |
| 2026-06-05 | $5.32 | +7.58% | $4.97 | $5.32 | $4.70 | 67.36K |
| 2026-06-04 | $4.95 | -17.50% | $4.97 | $5.55 | $4.80 | 117.59K |
| 2026-06-03 | $6.00 | +11.11% | $5.30 | $6.00 | $4.60 | 889.92K |
| 2026-06-02 | $5.40 | +20.67% | $4.43 | $5.47 | $4.30 | 674.96K |
| 2026-06-01 | $4.47 | -5.29% | $4.75 | $4.78 | $4.20 | 73.76K |
| 2026-05-29 | $4.72 | -10.85% | $5.00 | $5.00 | $4.32 | 116.12K |
| 2026-05-28 | $5.30 | -3.20% | $5.20 | $5.35 | $4.60 | 153.14K |
| 2026-05-27 | $5.47 | -3.52% | $5.32 | $5.75 | $5.03 | 140.84K |