Veraxa Biotech AG VRXA
NASDAQ · United States · Health Technology
$1.13-0.06 (-5.04%)
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 | $1.13 | -5.04% | $1.15 | $1.15 | $1.11 | 150.20K |
| 2026-10-01 | $1.19 | -4.80% | $1.25 | $1.25 | $1.18 | 64.90K |
| 2026-09-30 | $1.25 | -4.58% | $1.31 | $1.31 | $1.17 | 119.50K |
| 2026-09-29 | $1.31 | -4.38% | $1.37 | $1.37 | $1.30 | 52.80K |
| 2026-09-28 | $1.37 | -2.84% | $1.43 | $1.44 | $1.36 | 48.50K |
| 2026-09-25 | $1.41 | 0.00% | $1.43 | $1.45 | $1.38 | 55.80K |
| 2026-09-24 | $1.41 | +1.44% | $1.37 | $1.44 | $1.37 | 23.30K |
| 2026-09-23 | $1.39 | -1.42% | $1.44 | $1.44 | $1.38 | 43.40K |
| 2026-09-22 | $1.41 | -0.70% | $1.42 | $1.44 | $1.36 | 59.50K |
| 2026-09-21 | $1.42 | -2.74% | $1.45 | $1.52 | $1.42 | 49.10K |
| 2026-09-18 | $1.46 | -0.68% | $1.50 | $1.51 | $1.45 | 16.40K |
| 2026-09-17 | $1.47 | -2.65% | $1.50 | $1.53 | $1.46 | 48.00K |
| 2026-09-16 | $1.51 | -0.66% | $1.56 | $1.59 | $1.50 | 47.60K |
| 2026-09-15 | $1.52 | -6.75% | $1.61 | $1.70 | $1.50 | 52.30K |
| 2026-09-14 | $1.63 | -1.21% | $1.63 | $1.72 | $1.60 | 64.70K |
| 2026-09-11 | $1.65 | 0.00% | $1.68 | $1.72 | $1.62 | 88.90K |
| 2026-09-10 | $1.65 | +3.77% | $1.58 | $1.68 | $1.57 | 400.10K |
| 2026-09-09 | $1.59 | -0.62% | $1.62 | $1.65 | $1.56 | 188.50K |
| 2026-09-08 | $1.60 | -9.09% | $1.81 | $1.90 | $1.56 | 468.70K |
| 2026-09-04 | $1.76 | +15.03% | $1.57 | $1.97 | $1.53 | 3.58M |
| 2026-09-03 | $1.53 | +10.87% | $1.38 | $1.68 | $1.37 | 560.00K |
| 2026-09-02 | $1.38 | -1.43% | $1.42 | $1.43 | $1.36 | 176.20K |
| 2026-09-01 | $1.40 | +3.70% | $1.38 | $1.54 | $1.27 | 384.80K |
| 2026-08-31 | $1.35 | 0.00% | $1.39 | $1.39 | $1.32 | 296.30K |
| 2026-08-28 | $1.35 | -6.25% | $1.43 | $1.45 | $1.32 | 313.60K |
| 2026-08-27 | $1.44 | -12.20% | $1.65 | $1.68 | $1.37 | 495.00K |
| 2026-08-26 | $1.64 | -5.20% | $1.85 | $1.85 | $1.57 | 425.40K |
| 2026-08-25 | $1.73 | -2.81% | $1.78 | $1.83 | $1.72 | 145.70K |
| 2026-08-24 | $1.78 | -8.72% | $1.98 | $2.00 | $1.75 | 301.90K |
| 2026-08-21 | $1.95 | +3.17% | $1.86 | $2.00 | $1.85 | 80.20K |
| 2026-08-20 | $1.89 | +1.61% | $1.88 | $1.95 | $1.85 | 37.10K |
| 2026-08-19 | $1.86 | +3.91% | $1.78 | $1.88 | $1.76 | 41.20K |
| 2026-08-18 | $1.79 | -3.76% | $1.85 | $1.85 | $1.76 | 100.80K |
| 2026-08-17 | $1.86 | -0.53% | $1.87 | $1.88 | $1.81 | 47.20K |
| 2026-08-14 | $1.87 | -1.06% | $1.91 | $1.93 | $1.83 | 188.00K |
| 2026-08-13 | $1.89 | 0.00% | $1.87 | $1.95 | $1.86 | 91.30K |
| 2026-08-12 | $1.89 | 0.00% | $1.89 | $1.96 | $1.87 | 40.30K |
| 2026-08-11 | $1.89 | +2.16% | $1.82 | $1.97 | $1.82 | 41.00K |
| 2026-08-10 | $1.85 | -7.04% | $1.97 | $1.98 | $1.82 | 127.80K |
| 2026-08-07 | $1.99 | +6.99% | $1.87 | $2.00 | $1.75 | 155.80K |
| 2026-08-06 | $1.86 | +2.20% | $1.85 | $1.89 | $1.81 | 65.30K |
| 2026-08-05 | $1.82 | +1.11% | $1.81 | $1.99 | $1.78 | 100.40K |
| 2026-08-04 | $1.80 | -1.64% | $1.85 | $1.86 | $1.80 | 150.00K |
| 2026-08-03 | $1.83 | +3.98% | $1.85 | $1.88 | $1.78 | 89.00K |
| 2026-07-31 | $1.76 | -10.20% | $1.94 | $1.98 | $1.75 | 311.00K |
| 2026-07-30 | $1.96 | -0.51% | $1.99 | $2.02 | $1.93 | 91.20K |
| 2026-07-29 | $1.97 | -0.51% | $1.98 | $2.10 | $1.97 | 177.90K |
| 2026-07-28 | $1.98 | -1.49% | $2.05 | $2.10 | $1.86 | 312.40K |
| 2026-07-27 | $2.01 | +11.67% | $1.89 | $2.28 | $1.86 | 819.70K |
| 2026-07-24 | $1.80 | -3.23% | $1.89 | $1.95 | $1.78 | 176.60K |
| 2026-07-23 | $1.86 | -9.27% | $2.00 | $2.05 | $1.80 | 349.20K |
| 2026-07-22 | $2.05 | -2.38% | $2.09 | $2.15 | $2.01 | 557.30K |
| 2026-07-21 | $2.10 | -0.94% | $2.16 | $2.30 | $2.05 | 576.30K |
| 2026-07-20 | $2.12 | -2.75% | $2.21 | $2.26 | $2.10 | 157.00K |
| 2026-07-17 | $2.18 | +6.34% | $2.09 | $2.21 | $2.01 | 254.00K |
| 2026-07-16 | $2.05 | -3.30% | $2.12 | $2.18 | $2.03 | 114.70K |
| 2026-07-15 | $2.12 | +1.44% | $2.08 | $2.19 | $2.04 | 179.60K |
| 2026-07-14 | $2.09 | -2.34% | $2.21 | $2.25 | $2.00 | 373.90K |
| 2026-07-13 | $2.14 | -2.73% | $2.25 | $2.49 | $2.11 | 556.90K |
| 2026-07-10 | $2.20 | -11.29% | $2.49 | $2.50 | $2.13 | 504.80K |
| 2026-07-09 | $2.48 | -10.14% | $2.84 | $2.92 | $2.40 | 695.30K |
| 2026-07-08 | $2.76 | -8.91% | $3.13 | $3.49 | $2.65 | 1.86M |
| 2026-07-07 | $3.03 | +38.36% | $2.20 | $3.04 | $2.10 | 6.20M |
| 2026-07-06 | $2.19 | +7.35% | $2.15 | $2.30 | $2.05 | 1.04M |
| 2026-07-02 | $2.04 | +18.26% | $1.76 | $2.41 | $1.76 | 4.98M |
| 2026-07-01 | $1.73 | -8.24% | $1.84 | $1.85 | $1.70 | 935.20K |
| 2026-06-30 | $1.88 | -13.36% | $2.20 | $2.20 | $1.88 | 353.00K |
| 2026-06-29 | $2.17 | -6.47% | $2.40 | $2.40 | $2.11 | 197.90K |
| 2026-06-26 | $2.32 | -1.28% | $2.45 | $2.45 | $2.22 | 218.20K |
| 2026-06-25 | $2.35 | +2.17% | $2.20 | $2.50 | $2.07 | 480.60K |
| 2026-06-24 | $2.30 | -20.96% | $2.77 | $2.80 | $2.07 | 812.10K |
| 2026-06-23 | $2.91 | -29.71% | $3.90 | $3.90 | $2.80 | 801.60K |
| 2026-06-22 | $4.14 | -7.59% | $4.25 | $4.50 | $3.91 | 499.40K |
| 2026-06-18 | $4.48 | -23.55% | $5.30 | $5.30 | $4.20 | 772.30K |
| 2026-06-17 | $5.86 | -38.05% | $8.50 | $8.72 | $5.02 | 877.80K |
| 2026-06-16 | $9.46 | -55.50% | $21.57 | $21.57 | $7.82 | 562.90K |
| 2026-06-15 | $21.26 | +6.30% | $20.80 | $24.19 | $18.87 | 59.90K |
| 2026-06-12 | $20.00 | -19.32% | $20.00 | $26.01 | $17.12 | 24.70K |
| 2026-06-11 | $24.79 | +44.84% | $18.65 | $27.36 | $15.25 | 32.80K |
| 2026-06-10 | $17.11 | -1.07% | $14.63 | $17.42 | $13.17 | 12.20K |
| 2026-06-09 | $17.30 | +34.11% | $14.00 | $18.16 | $11.68 | 53.40K |
| 2026-06-08 | $12.90 | +21.70% | $10.60 | $12.99 | $10.50 | 25.20K |
| 2026-06-05 | $10.60 | 0.00% | $10.60 | $10.60 | $10.60 | 6.30K |
| 2026-06-04 | $10.60 | +8.61% | $10.25 | $10.60 | $10.25 | 5.80K |
| 2026-06-03 | $9.76 | -7.92% | $11.20 | $11.20 | $9.45 | 9.10K |
| 2026-06-02 | $10.60 | +10.30% | $9.36 | $11.10 | $9.36 | 18.30K |
| 2026-06-01 | $9.61 | 0.00% | $9.61 | $9.61 | $9.61 | 0 |
| 2026-05-29 | $9.61 | -3.47% | $9.09 | $10.20 | $9.00 | 4.90K |
| 2026-05-28 | $9.95 | -0.55% | $10.50 | $10.50 | $9.95 | 800 |
| 2026-05-27 | $10.01 | -6.54% | $10.99 | $12.50 | $10.01 | 13.80K |