NasdaqCM - Nasdaq Real Time Price USD

Virax Biolabs Group Limited (VRAX)

Compare
1.6200 -0.0800 (-4.71%)
As of 10:11 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 1.6700 1.6719 1.6000 1.6200 1.6200 38,946
Oct 15, 2024 1.8200 1.8400 1.6800 1.7000 1.7000 160,400
Oct 14, 2024 1.8000 1.9300 1.7850 1.8100 1.8100 110,600
Oct 11, 2024 1.7600 1.8200 1.6900 1.7900 1.7900 105,200
Oct 10, 2024 1.7800 1.8600 1.7150 1.7900 1.7900 134,000
Oct 9, 2024 1.6700 1.8700 1.6700 1.7900 1.7900 281,000
Oct 8, 2024 1.7500 1.9000 1.7000 1.7100 1.7100 311,000
Oct 7, 2024 1.9100 1.9200 1.7500 1.7600 1.7600 136,400
Oct 4, 2024 2.0400 2.0400 1.8100 1.9400 1.9400 243,600
Oct 3, 2024 1.8200 2.0600 1.7700 1.9500 1.9500 434,000
Oct 2, 2024 1.5400 2.1690 1.5300 1.8500 1.8500 1,725,900
Oct 1, 2024 1.8900 1.9600 1.5900 1.6200 1.6200 466,700
Sep 30, 2024 1.9200 2.0000 1.8800 1.9400 1.9400 239,000
Sep 27, 2024 1.9300 2.0100 1.8900 1.9400 1.9400 248,600
Sep 26, 2024 1.9500 2.0400 1.8800 1.9300 1.9300 366,100
Sep 25, 2024 1.8900 2.0400 1.8400 1.9900 1.9900 320,400
Sep 24, 2024 2.2500 2.2500 1.9300 1.9300 1.9300 963,700
Sep 23, 2024 2.4400 2.5100 2.2200 2.2300 2.2300 426,500
Sep 20, 2024 2.5000 2.5600 2.4300 2.4400 2.4400 554,500
Sep 19, 2024 2.6900 2.6900 2.4600 2.5300 2.5300 860,600
Sep 18, 2024 2.8500 2.9300 2.6800 2.6900 2.6900 322,500
Sep 17, 2024 2.7200 3.0200 2.5300 2.8700 2.8700 1,277,600
Sep 16, 2024 3.5100 3.5490 2.6750 2.8400 2.8400 14,829,600
Sep 13, 2024 2.5700 2.6600 2.4000 2.5900 2.5900 486,500
Sep 12, 2024 2.9000 2.9500 2.6200 2.6300 2.6300 1,116,900
Sep 11, 2024 2.9600 3.2600 2.9200 2.9900 2.9900 1,028,700
Sep 10, 2024 3.1300 3.1800 2.8400 3.0000 3.0000 856,700
Sep 9, 2024 3.5000 3.5000 3.1700 3.1900 3.1900 819,900
Sep 6, 2024 3.9600 4.2610 3.5100 3.5100 3.5100 1,526,400
Sep 5, 2024 3.8500 4.4430 3.8000 4.0300 4.0300 1,873,400
Sep 4, 2024 4.3900 4.4400 3.9600 3.9600 3.9600 1,108,600
Sep 3, 2024 4.5700 4.9400 4.1300 4.5500 4.5500 1,668,600
Aug 30, 2024 5.2300 5.5200 4.6300 4.6600 4.6600 2,165,700
Aug 29, 2024 4.6200 5.5400 4.3000 5.0600 5.0600 4,859,500
Aug 28, 2024 6.2500 7.6300 4.8000 4.8700 4.8700 67,727,300
Aug 27, 2024 4.4100 4.9200 4.3200 4.8900 4.8900 1,533,200
Aug 26, 2024 5.2200 5.2900 4.2000 4.6100 4.6100 4,125,500
Aug 23, 2024 5.8000 6.2200 5.2000 5.4500 5.4500 7,562,500
Aug 22, 2024 5.8700 6.7500 4.8800 5.1800 5.1800 11,077,000
Aug 21, 2024 3.5100 6.4000 3.2900 6.4000 6.4000 47,258,700
Aug 20, 2024 4.3600 4.4000 3.5600 3.5600 3.5600 3,979,800
Aug 19, 2024 5.0200 9.0000 4.3100 5.1500 5.1500 94,120,600
Aug 16, 2024 1.4000 2.3000 1.4000 2.1300 2.1300 8,294,500
Aug 15, 2024 1.5900 1.6400 1.3300 1.3900 1.3900 1,446,200
Aug 14, 2024 1.3000 1.9000 1.1800 1.7300 1.7300 4,131,800
Aug 13, 2024 1.3500 1.3600 1.2200 1.3000 1.3000 164,300
Aug 12, 2024 1.2000 1.4300 1.1000 1.3600 1.3600 146,200
Aug 9, 2024 1.0500 1.1800 1.0500 1.1600 1.1600 219,100
Aug 8, 2024 1.0800 1.1100 1.0400 1.0800 1.0800 27,000
Aug 7, 2024 1.1000 1.1700 1.0000 1.0900 1.0900 285,400
Aug 6, 2024 1.0500 1.1700 0.9900 1.0300 1.0300 41,300
Aug 5, 2024 1.0100 1.3600 0.9540 1.0700 1.0700 343,700
Aug 2, 2024 1.2000 1.3000 1.1000 1.1300 1.1300 229,200
Aug 1, 2024 1.2300 1.6500 1.1100 1.1300 1.1300 356,800
Jul 31, 2024 1.2500 1.2650 1.2300 1.2450 1.2450 14,200
Jul 30, 2024 1.2400 1.3600 1.2300 1.2500 1.2500 37,800
Jul 29, 2024 1.3800 1.3800 1.2400 1.2700 1.2700 66,700
Jul 26, 2024 1.1700 1.3800 1.1400 1.3700 1.3700 237,900
Jul 25, 2024 1.1300 1.2400 0.9620 1.1700 1.1700 308,500
Jul 24, 2024 1.1700 1.2100 1.1000 1.1000 1.1000 35,100
Jul 23, 2024 1.1690 1.3410 1.1100 1.1800 1.1800 248,000
Jul 22, 2024 1.1500 1.3500 1.1100 1.1300 1.1300 276,100
Jul 19, 2024 1.1500 1.2200 1.1000 1.1700 1.1700 140,300
Jul 18, 2024 1.2600 1.2800 1.1100 1.1500 1.1500 35,800
Jul 17, 2024 1.2400 1.3000 1.1700 1.2300 1.2300 83,300
Jul 16, 2024 1.1000 1.2800 1.0700 1.2800 1.2800 255,500
Jul 15, 2024 1.1400 1.1600 1.0950 1.1300 1.1300 44,200
Jul 12, 2024 1.1300 1.1800 1.0500 1.1300 1.1300 102,900
Jul 11, 2024 1.0800 1.1700 1.0800 1.1400 1.1400 71,800
Jul 10, 2024 1.1100 1.1500 1.0500 1.0900 1.0900 90,400
Jul 9, 2024 1.2300 1.2300 1.1100 1.1200 1.1200 59,400
Jul 8, 2024 1.2000 1.2600 1.1100 1.2000 1.2000 101,100
Jul 5, 2024 1.2800 1.3600 1.1600 1.2200 1.2200 132,200
Jul 3, 2024 1.0700 1.1400 1.0700 1.1000 1.1000 73,700
Jul 2, 2024 1.0700 1.1500 1.0700 1.1000 1.1000 34,000
Jul 1, 2024 1.1300 1.1900 1.1000 1.1000 1.1000 43,300
Jun 28, 2024 1.1500 1.1800 1.1000 1.1600 1.1600 41,200
Jun 27, 2024 1.2000 1.2800 1.0900 1.1800 1.1800 111,800
Jun 26, 2024 1.3700 1.4220 1.2000 1.2300 1.2300 72,000
Jun 25, 2024 1.3000 1.3860 1.2900 1.3300 1.3300 45,000
Jun 24, 2024 1.4200 1.4500 1.2400 1.2900 1.2900 186,400
Jun 21, 2024 1.7500 1.7600 1.4900 1.5000 1.5000 195,700
Jun 20, 2024 1.6600 1.8300 1.6600 1.7200 1.7200 135,100
Jun 18, 2024 1.7100 1.7700 1.6500 1.7200 1.7200 272,600
Jun 17, 2024 1.7700 1.8200 1.6500 1.7200 1.7200 114,700
Jun 14, 2024 1.7000 1.9100 1.6300 1.8100 1.8100 504,800
Jun 13, 2024 1.6100 1.8000 1.5950 1.7300 1.7300 480,200
Jun 12, 2024 1.6100 1.9000 1.5300 1.6800 1.6800 319,800
Jun 11, 2024 1.7200 1.8900 1.6100 1.6400 1.6400 659,300
Jun 10, 2024 1.6500 2.0000 1.5800 1.9300 1.9300 861,400
Jun 7, 2024 1.8100 2.1100 1.6900 1.9700 1.9700 2,501,300
Jun 6, 2024 2.5800 2.8000 1.8500 1.9700 1.9700 79,771,600
Jun 5, 2024 1.0500 1.0800 1.0000 1.0700 1.0700 1,246,800
Jun 4, 2024 1.0100 1.1000 0.8910 1.0500 1.0500 327,300
Jun 3, 2024 1.2300 1.2300 0.9810 1.0400 1.0400 274,500
May 31, 2024 1.0900 1.2900 0.9210 1.1800 1.1800 463,100
May 30, 2024 0.9000 1.1900 0.8400 1.0900 1.0900 806,500
May 29, 2024 0.8900 0.9200 0.8500 0.9200 0.9200 24,800
May 28, 2024 0.9100 0.9100 0.8350 0.8900 0.8900 30,000
May 24, 2024 0.7610 0.9150 0.7500 0.9000 0.9000 36,700
May 23, 2024 0.8500 0.9200 0.7910 0.8330 0.8330 105,200
May 22, 2024 0.8300 0.8550 0.8200 0.8550 0.8550 13,200
May 21, 2024 0.8300 0.8300 0.7910 0.7910 0.7910 1,800
May 20, 2024 0.8010 0.8300 0.7900 0.8300 0.8300 4,500
May 17, 2024 0.8000 0.8400 0.7900 0.8400 0.8400 22,200
May 16, 2024 0.7900 0.8200 0.7700 0.7840 0.7840 22,800
May 15, 2024 0.7870 0.8100 0.7600 0.7850 0.7850 9,000
May 14, 2024 0.8300 0.8300 0.7430 0.7550 0.7550 37,200
May 13, 2024 0.8200 0.8200 0.7670 0.7930 0.7930 61,500
May 10, 2024 0.7500 0.8100 0.7000 0.8000 0.8000 74,000
May 9, 2024 0.7760 0.7900 0.6900 0.6900 0.6900 17,000
May 8, 2024 0.7800 0.7890 0.7300 0.7590 0.7590 30,700
May 7, 2024 0.6520 0.8400 0.6520 0.7300 0.7300 146,600
May 6, 2024 0.6140 0.6740 0.6140 0.6270 0.6270 3,700
May 3, 2024 0.6250 0.6300 0.6000 0.6140 0.6140 31,000
May 2, 2024 0.6680 0.6680 0.6100 0.6100 0.6100 9,400
May 1, 2024 0.6300 0.6690 0.6000 0.6490 0.6490 53,700
Apr 30, 2024 0.6600 0.6800 0.6300 0.6300 0.6300 12,800
Apr 29, 2024 0.7000 0.7100 0.6200 0.6290 0.6290 18,400
Apr 26, 2024 0.6660 0.7330 0.6650 0.6900 0.6900 3,000
Apr 25, 2024 0.7020 0.7020 0.6600 0.7000 0.7000 8,500
Apr 24, 2024 0.6320 0.6640 0.6320 0.6640 0.6640 1,900
Apr 23, 2024 0.6610 0.7400 0.6130 0.6580 0.6580 40,100
Apr 22, 2024 0.6990 0.7050 0.6900 0.7050 0.7050 5,300
Apr 19, 2024 0.7390 0.7400 0.6270 0.6770 0.6770 8,200
Apr 18, 2024 0.7300 0.7400 0.6800 0.6800 0.6800 4,800
Apr 17, 2024 0.6500 0.7840 0.6500 0.6880 0.6880 22,300
Apr 16, 2024 0.6330 0.6930 0.6330 0.6510 0.6510 6,200
Apr 15, 2024 0.7110 0.7400 0.6130 0.6750 0.6750 57,600
Apr 12, 2024 0.8190 0.8190 0.7110 0.7400 0.7400 34,200
Apr 11, 2024 0.8300 0.8300 0.7650 0.7800 0.7800 7,300
Apr 10, 2024 0.8000 0.8200 0.7550 0.7800 0.7800 5,100
Apr 9, 2024 0.8020 0.8140 0.7450 0.7710 0.7710 11,100
Apr 8, 2024 0.8200 0.8200 0.7900 0.8000 0.8000 10,900
Apr 5, 2024 0.8400 0.8810 0.8000 0.8200 0.8200 23,400
Apr 4, 2024 0.8800 0.8970 0.8100 0.8210 0.8210 62,600
Apr 3, 2024 0.8140 0.8940 0.7900 0.8500 0.8500 103,000
Apr 2, 2024 0.7610 0.8400 0.7200 0.7840 0.7840 37,600
Apr 1, 2024 0.7490 0.7860 0.7110 0.7350 0.7350 13,000
Mar 28, 2024 0.7800 0.7800 0.7050 0.7170 0.7170 9,300
Mar 27, 2024 0.7510 0.8000 0.7000 0.7050 0.7050 20,700
Mar 26, 2024 0.8000 0.8000 0.7400 0.7500 0.7500 23,300
Mar 25, 2024 0.7800 0.8000 0.7500 0.7500 0.7500 19,600
Mar 22, 2024 0.7710 0.8000 0.7710 0.7800 0.7800 11,000
Mar 21, 2024 0.8110 0.8350 0.7710 0.7800 0.7800 14,700
Mar 20, 2024 0.8100 0.8600 0.7710 0.7930 0.7930 21,200
Mar 19, 2024 0.8110 0.8110 0.8110 0.8110 0.8110 3,100
Mar 18, 2024 0.8800 0.8800 0.8210 0.8400 0.8400 12,700
Mar 15, 2024 0.8400 0.8800 0.8110 0.8360 0.8360 31,800
Mar 14, 2024 0.8900 0.8960 0.8500 0.8500 0.8500 11,200
Mar 13, 2024 0.8520 0.8990 0.8500 0.8500 0.8500 25,500
Mar 12, 2024 0.9000 0.9100 0.8670 0.8670 0.8670 15,500
Mar 11, 2024 0.8880 0.9300 0.8650 0.8700 0.8700 26,500
Mar 8, 2024 0.9400 0.9650 0.8660 0.8900 0.8900 81,100
Mar 7, 2024 1.0000 1.0100 0.9350 0.9450 0.9450 61,300
Mar 6, 2024 1.0000 1.0400 0.9460 0.9800 0.9800 63,000
Mar 5, 2024 1.0200 1.0400 0.9800 0.9800 0.9800 50,000
Mar 4, 2024 0.9700 1.0400 0.9200 0.9700 0.9700 78,300
Mar 1, 2024 0.9870 1.0900 0.9500 1.0000 1.0000 254,600
Feb 29, 2024 0.9700 0.9900 0.9400 0.9620 0.9620 40,300
Feb 28, 2024 0.9140 0.9700 0.9140 0.9600 0.9600 29,300
Feb 27, 2024 0.9730 0.9750 0.9100 0.9580 0.9580 47,900
Feb 26, 2024 0.8900 0.9690 0.8810 0.9360 0.9360 34,100
Feb 23, 2024 0.9790 0.9790 0.8700 0.8860 0.8860 67,000
Feb 22, 2024 0.9350 0.9800 0.8580 0.8900 0.8900 68,400
Feb 21, 2024 0.8700 0.9800 0.8500 0.9640 0.9640 117,300
Feb 20, 2024 0.8100 0.8400 0.8060 0.8320 0.8320 26,800
Feb 16, 2024 0.8200 0.8300 0.7900 0.8200 0.8200 40,500
Feb 15, 2024 0.8220 0.8300 0.8030 0.8220 0.8220 13,000
Feb 14, 2024 0.7980 0.8500 0.7900 0.8000 0.8000 23,800
Feb 13, 2024 0.8300 0.8500 0.7710 0.8290 0.8290 48,800
Feb 12, 2024 0.8620 0.8630 0.8300 0.8600 0.8600 75,900
Feb 9, 2024 0.8400 0.8590 0.8100 0.8440 0.8440 52,400
Feb 8, 2024 0.8100 0.8390 0.7780 0.8360 0.8360 46,000
Feb 7, 2024 0.8060 0.8250 0.7800 0.8200 0.8200 25,100
Feb 6, 2024 0.7800 0.8200 0.7600 0.8060 0.8060 29,500
Feb 5, 2024 0.8040 0.8100 0.7700 0.7900 0.7900 40,600
Feb 2, 2024 0.7760 0.8000 0.7500 0.8000 0.8000 49,300
Feb 1, 2024 0.8200 0.8200 0.7700 0.7900 0.7900 61,000
Jan 31, 2024 0.7600 0.8400 0.7600 0.8200 0.8200 98,900
Jan 30, 2024 0.9620 0.9620 0.7400 0.8050 0.8050 849,000
Jan 29, 2024 1.0600 1.1830 0.9500 1.0200 1.0200 1,259,400
Jan 26, 2024 0.9300 1.0460 0.9300 1.0230 1.0230 153,400
Jan 25, 2024 1.0100 1.0100 0.9400 0.9450 0.9450 40,100
Jan 24, 2024 1.0300 1.0590 0.9800 1.0000 1.0000 63,400
Jan 23, 2024 0.9800 1.0800 0.9800 1.0700 1.0700 50,600
Jan 22, 2024 0.9900 1.0500 0.9900 1.0200 1.0200 52,300
Jan 19, 2024 1.0500 1.0600 0.9980 1.0500 1.0500 74,100
Jan 18, 2024 1.0300 1.0800 0.9700 1.0700 1.0700 61,500
Jan 17, 2024 1.0360 1.0890 1.0100 1.0500 1.0500 39,200
Jan 16, 2024 1.0300 1.0900 1.0100 1.0400 1.0400 127,700
Jan 12, 2024 1.0800 1.1350 1.0100 1.0300 1.0300 183,800
Jan 11, 2024 1.1300 1.1600 1.0100 1.1000 1.1000 140,700
Jan 10, 2024 1.1500 1.1900 1.1300 1.1600 1.1600 46,100
Jan 9, 2024 1.2000 1.2100 1.1200 1.1300 1.1300 124,700
Jan 8, 2024 1.2700 1.2700 1.1700 1.2000 1.2000 54,200
Jan 5, 2024 1.2000 1.3600 1.2000 1.2700 1.2700 59,200
Jan 4, 2024 1.2800 1.3480 1.1700 1.2600 1.2600 56,000
Jan 3, 2024 1.3100 1.3300 1.2100 1.2950 1.2950 90,400
Jan 2, 2024 1.3800 1.4300 1.2000 1.3700 1.3700 306,500
Dec 29, 2023 1.6100 1.6200 1.4300 1.4600 1.4600 171,300
Dec 28, 2023 1.7400 1.7500 1.4100 1.6100 1.6100 966,700
Dec 27, 2023 1.4400 1.8500 1.3700 1.5900 1.5900 1,871,200
Dec 26, 2023 1.4100 1.4300 1.3000 1.3000 1.3000 42,700
Dec 22, 2023 1.4000 1.4000 1.2800 1.3200 1.3200 71,300
Dec 21, 2023 1.5900 1.5900 1.3200 1.4000 1.4000 74,300
Dec 20, 2023 1.4500 1.6400 1.4200 1.6400 1.6400 72,100
Dec 19, 2023 1.4400 1.6500 1.4400 1.4400 1.4400 44,800
Dec 18, 2023 1:10 Stock Splits
Dec 18, 2023 1.4600 1.5420 1.3300 1.4000 1.4000 105,400
Dec 15, 2023 1.7000 1.7000 1.3000 1.5900 1.5900 100,150
Dec 14, 2023 1.6000 1.7300 1.5800 1.6400 1.6400 42,020
Dec 13, 2023 1.6200 1.7000 1.5000 1.5700 1.5700 23,390
Dec 12, 2023 1.8000 1.8000 1.6000 1.6300 1.6300 11,930
Dec 11, 2023 1.9000 1.9000 1.6800 1.7000 1.7000 12,400
Dec 8, 2023 1.7000 1.8300 1.7000 1.7100 1.7100 21,340
Dec 7, 2023 1.8900 1.9500 1.7000 1.7100 1.7100 30,850
Dec 6, 2023 1.7000 2.2000 1.7000 1.8000 1.8000 28,390
Dec 5, 2023 2.1000 2.2000 1.8600 1.8800 1.8800 12,180
Dec 4, 2023 2.1000 2.1700 2.0000 2.0300 2.0300 14,650
Dec 1, 2023 2.3200 2.3200 1.8000 2.1000 2.1000 38,120
Nov 30, 2023 2.3500 2.3500 2.1000 2.3300 2.3300 5,350
Nov 29, 2023 2.3000 2.3000 2.1000 2.1100 2.1100 12,930
Nov 28, 2023 2.2000 2.2700 2.1000 2.2200 2.2200 10,540
Nov 27, 2023 2.5000 2.5000 2.2000 2.2700 2.2700 4,950
Nov 24, 2023 2.5000 2.5000 2.3300 2.3800 2.3800 1,630
Nov 22, 2023 2.4900 2.4900 2.1500 2.4500 2.4500 3,530
Nov 21, 2023 2.5000 2.5800 2.2000 2.3300 2.3300 6,150
Nov 20, 2023 2.6700 2.6700 2.3700 2.5000 2.5000 2,610
Nov 17, 2023 2.4700 2.7000 2.3400 2.6500 2.6500 14,860
Nov 16, 2023 2.5900 2.8000 2.4600 2.4900 2.4900 7,560
Nov 15, 2023 2.4000 2.7900 2.2000 2.5800 2.5800 5,600
Nov 14, 2023 2.1700 2.5500 2.1500 2.4300 2.4300 6,300
Nov 13, 2023 2.6000 2.6000 2.2000 2.2200 2.2200 6,790
Nov 10, 2023 2.3500 2.6200 2.2000 2.6200 2.6200 4,000
Nov 9, 2023 2.4700 2.5000 2.2300 2.5000 2.5000 5,620
Nov 8, 2023 2.4100 2.5000 2.1900 2.4500 2.4500 3,050
Nov 7, 2023 2.7000 2.8000 2.0000 2.3900 2.3900 5,200
Nov 6, 2023 2.4200 2.7300 2.3300 2.5500 2.5500 2,360
Nov 3, 2023 2.6000 2.7000 2.4200 2.5400 2.5400 8,170
Nov 2, 2023 2.6400 2.6400 2.3500 2.6000 2.6000 4,310
Nov 1, 2023 2.4000 2.6400 2.3000 2.5100 2.5100 9,800
Oct 31, 2023 2.2000 2.5100 2.2000 2.4500 2.4500 12,770
Oct 30, 2023 2.2000 2.3000 2.1000 2.2900 2.2900 1,520
Oct 27, 2023 2.6500 2.6500 2.0000 2.2000 2.2000 13,720
Oct 26, 2023 2.4200 2.6600 2.4200 2.5200 2.5200 2,300
Oct 25, 2023 2.8000 2.8000 2.4300 2.6500 2.6500 5,160
Oct 24, 2023 2.5400 2.9200 2.5400 2.9200 2.9200 15,830
Oct 23, 2023 2.7000 2.8300 2.5200 2.6700 2.6700 5,820
Oct 20, 2023 2.8300 2.8300 2.5200 2.7500 2.7500 12,910
Oct 19, 2023 2.9200 3.0200 2.8000 3.0000 3.0000 6,500
Oct 18, 2023 2.9800 2.9800 2.8000 2.9000 2.9000 5,020
Oct 17, 2023 2.9100 3.2300 2.7100 2.7900 2.7900 12,180
Oct 16, 2023 3.0300 3.3000 2.9000 3.0400 3.0400 13,360

Related Tickers