Virax Biolabs Group Limited - Ordinary Shares (VRAX)
1.1400
+0.0400 (3.64%)
NASDAQ · Last Trade: Apr 2nd, 4:42 PM EDT
Historical Prices For Virax Biolabs Group Limited - Ordinary Shares (VRAX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 1.12 | 1.14 | 1.07 | 1.10 | 185,003 | 1.10 |
| 3/31/2025 | 1.24 | 1.24 | 1.14 | 1.14 | 67,638 | 1.14 |
| 3/28/2025 | 1.26 | 1.29 | 1.10 | 1.16 | 154,337 | 1.16 |
| 3/27/2025 | 1.30 | 1.30 | 1.22 | 1.24 | 41,757 | 1.24 |
| 3/26/2025 | 1.32 | 1.35 | 1.25 | 1.27 | 43,802 | 1.27 |
| 3/25/2025 | 1.31 | 1.35 | 1.27 | 1.29 | 112,657 | 1.29 |
| 3/24/2025 | 1.27 | 1.29 | 1.23 | 1.28 | 52,877 | 1.28 |
| 3/21/2025 | 1.25 | 1.29 | 1.20 | 1.22 | 42,644 | 1.22 |
| 3/20/2025 | 1.23 | 1.27 | 1.21 | 1.27 | 21,967 | 1.27 |
| 3/19/2025 | 1.26 | 1.27 | 1.22 | 1.23 | 85,573 | 1.23 |
| 3/18/2025 | 1.28 | 1.34 | 1.25 | 1.26 | 97,180 | 1.26 |
| 3/17/2025 | 1.38 | 1.43 | 1.25 | 1.28 | 275,835 | 1.28 |
| 3/14/2025 | 1.30 | 1.42 | 1.30 | 1.37 | 103,575 | 1.37 |
| 3/13/2025 | 1.47 | 1.58 | 1.26 | 1.29 | 328,012 | 1.29 |
| 3/12/2025 | 1.47 | 1.51 | 1.47 | 1.47 | 102,038 | 1.47 |
| 3/11/2025 | 1.41 | 1.52 | 1.41 | 1.48 | 259,263 | 1.48 |
| 3/10/2025 | 1.45 | 1.52 | 1.35 | 1.36 | 228,594 | 1.36 |
| 3/07/2025 | 1.36 | 1.45 | 1.32 | 1.40 | 93,086 | 1.40 |
| 3/06/2025 | 1.29 | 1.40 | 1.22 | 1.36 | 164,917 | 1.36 |
| 3/05/2025 | 1.47 | 1.50 | 1.33 | 1.36 | 215,933 | 1.36 |
| 3/04/2025 | 1.58 | 1.63 | 1.44 | 1.47 | 140,510 | 1.47 |
| 3/03/2025 | 1.68 | 1.84 | 1.59 | 1.59 | 208,767 | 1.59 |
| 2/28/2025 | 1.73 | 1.75 | 1.65 | 1.67 | 54,088 | 1.67 |
| 2/27/2025 | 1.72 | 1.85 | 1.68 | 1.71 | 203,751 | 1.71 |
| 2/26/2025 | 1.70 | 1.81 | 1.65 | 1.73 | 210,514 | 1.73 |
| 2/25/2025 | 1.73 | 1.75 | 1.62 | 1.69 | 107,996 | 1.69 |
| 2/24/2025 | 1.95 | 1.95 | 1.60 | 1.73 | 362,165 | 1.73 |
| 2/21/2025 | 1.78 | 1.91 | 1.70 | 1.87 | 675,265 | 1.87 |
| 2/20/2025 | 1.75 | 1.82 | 1.65 | 1.82 | 92,125 | 1.82 |
| 2/19/2025 | 1.85 | 1.86 | 1.75 | 1.75 | 87,190 | 1.75 |
| 2/18/2025 | 1.93 | 1.94 | 1.81 | 1.88 | 190,622 | 1.88 |
| 2/14/2025 | 1.89 | 1.97 | 1.86 | 1.90 | 51,199 | 1.90 |
| 2/13/2025 | 2.07 | 2.09 | 1.84 | 1.88 | 153,543 | 1.88 |
| 2/12/2025 | 1.90 | 2.10 | 1.81 | 2.04 | 385,306 | 2.04 |
| 2/11/2025 | 1.83 | 1.92 | 1.76 | 1.89 | 753,194 | 1.89 |
| 2/10/2025 | 1.63 | 1.83 | 1.60 | 1.62 | 419,009 | 1.62 |
| 2/07/2025 | 1.79 | 2.29 | 1.58 | 1.71 | 1,631,397 | 1.71 |
| 2/06/2025 | 1.75 | 1.83 | 1.69 | 1.80 | 113,880 | 1.80 |
| 2/05/2025 | 1.67 | 1.86 | 1.67 | 1.75 | 369,544 | 1.75 |
| 2/04/2025 | 1.67 | 1.70 | 1.61 | 1.67 | 37,479 | 1.67 |
| 2/03/2025 | 1.66 | 1.85 | 1.56 | 1.67 | 129,133 | 1.67 |
| 1/31/2025 | 1.72 | 1.75 | 1.60 | 1.69 | 119,119 | 1.69 |
| 1/30/2025 | 1.92 | 2.01 | 1.55 | 1.69 | 361,380 | 1.69 |
| 1/29/2025 | 2.04 | 2.09 | 1.87 | 1.92 | 129,943 | 1.92 |
| 1/28/2025 | 2.15 | 2.15 | 1.99 | 2.05 | 54,364 | 2.05 |
| 1/27/2025 | 2.10 | 2.20 | 2.05 | 2.07 | 172,873 | 2.07 |
| 1/24/2025 | 2.16 | 2.16 | 1.99 | 2.13 | 170,392 | 2.13 |
| 1/23/2025 | 2.08 | 2.20 | 2.06 | 2.07 | 124,347 | 2.07 |
| 1/22/2025 | 2.10 | 2.33 | 2.10 | 2.14 | 97,606 | 2.14 |
| 1/21/2025 | 2.21 | 2.22 | 2.03 | 2.09 | 122,734 | 2.09 |
| 1/17/2025 | 2.30 | 2.33 | 2.11 | 2.18 | 266,655 | 2.18 |
| 1/16/2025 | 2.06 | 2.17 | 1.85 | 2.14 | 268,507 | 2.14 |
| 1/15/2025 | 2.20 | 2.46 | 2.00 | 2.07 | 290,128 | 2.07 |
| 1/14/2025 | 2.45 | 2.52 | 2.19 | 2.29 | 184,317 | 2.29 |
| 1/13/2025 | 2.42 | 2.61 | 2.30 | 2.38 | 347,310 | 2.38 |
| 1/10/2025 | 2.38 | 2.47 | 2.21 | 2.42 | 125,257 | 2.42 |
| 1/08/2025 | 2.73 | 2.73 | 2.14 | 2.34 | 352,380 | 2.34 |
| 1/07/2025 | 3.00 | 3.10 | 2.53 | 2.77 | 859,143 | 2.77 |
| 1/06/2025 | 2.57 | 3.20 | 2.33 | 3.11 | 2,134,499 | 3.11 |
| 1/03/2025 | 2.26 | 2.73 | 2.26 | 2.43 | 972,782 | 2.43 |
| 1/02/2025 | 2.26 | 2.26 | 2.07 | 2.21 | 302,224 | 2.21 |