Skip to main content

Virax Biolabs Group Limited - Ordinary Shares (NQ: VRAX )

0.7170 +0.0170 (+2.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.3800 0.3899 0.3760 0.3899 158,693 +0.00(+0.08%)
Jun 29, 2023 0.3711 0.3922 0.3711 0.3896 56,900 +0.02(+4.99%)
Jun 28, 2023 0.4000 0.3951 0.3674 0.3711 168,624 -0.02(-4.94%)
Jun 27, 2023 0.3700 0.3970 0.3618 0.3904 115,050 +0.03(+7.85%)
Jun 26, 2023 0.3748 0.3800 0.3600 0.3620 94,604 +0.00(+0.56%)
Jun 23, 2023 0.3900 0.3900 0.3557 0.3600 179,321 -0.02(-5.06%)
Jun 22, 2023 0.3900 0.3989 0.3701 0.3792 265,098 -0.01(-3.14%)
Jun 21, 2023 0.4100 0.4201 0.3900 0.3915 103,003 -0.01(-2.17%)
Jun 20, 2023 0.4506 0.4599 0.3966 0.4002 211,418 -0.03(-6.76%)
Jun 16, 2023 0.4180 0.4500 0.4102 0.4292 304,041 +0.02(+4.99%)
Jun 15, 2023 0.4880 0.4900 0.4001 0.4088 1,014,277 -0.09(-17.91%)
Jun 14, 2023 0.4200 0.5445 0.4174 0.4980 4,583,400 +0.10(+24.16%)
Jun 13, 2023 0.4110 0.4199 0.3910 0.4011 133,791 +0.00(+0.27%)
Jun 12, 2023 0.4231 0.4231 0.3940 0.4000 204,387 -0.02(-5.88%)
Jun 09, 2023 0.4100 0.4310 0.3921 0.4250 132,079 +0.02(+3.68%)
Jun 08, 2023 0.3998 0.4250 0.3802 0.4099 179,220 +0.01(+2.76%)
Jun 07, 2023 0.4000 0.4000 0.3801 0.3989 186,158 +0.02(+4.53%)
Jun 06, 2023 0.3850 0.4000 0.3800 0.3816 127,810 +0.00(+0.16%)
Jun 05, 2023 0.3951 0.4100 0.3810 0.3810 72,223 -0.01(-3.57%)
Jun 02, 2023 0.4062 0.4062 0.3815 0.3951 109,938 +0.01(+1.31%)
Jun 01, 2023 0.4000 0.4284 0.3700 0.3900 100,706 -0.00(-0.43%)
May 31, 2023 0.3821 0.4013 0.3800 0.3917 129,164 +0.02(+5.78%)
May 30, 2023 0.4100 0.4261 0.3703 0.3703 221,186 -0.04(-9.68%)
May 26, 2023 0.3700 0.4300 0.3700 0.4100 213,554 +0.01(+2.53%)
May 25, 2023 0.4400 0.4400 0.3701 0.3999 174,585 -0.02(-3.75%)
May 24, 2023 0.4400 0.4473 0.4099 0.4155 464,396 -0.01(-1.26%)
May 23, 2023 0.4178 0.4600 0.4000 0.4208 1,336,986 -0.01(-1.20%)
May 22, 2023 0.4200 0.4290 0.4000 0.4259 136,879 +0.02(+4.64%)
May 19, 2023 0.4100 0.4300 0.4000 0.4070 233,596 -0.02(-4.01%)
May 18, 2023 0.4000 0.4473 0.3700 0.4240 674,987 +0.06(+15.82%)
May 17, 2023 0.3600 0.3774 0.3511 0.3661 178,330 +0.01(+3.92%)
May 16, 2023 0.3600 0.3725 0.3511 0.3523 187,622 +0.00(+0.34%)
May 15, 2023 0.3500 0.3750 0.3490 0.3511 61,296 -0.00(-0.54%)
May 12, 2023 0.3687 0.3687 0.3500 0.3530 84,382 +0.00(+0.83%)
May 11, 2023 0.3600 0.3775 0.3500 0.3501 108,811 -0.00(-0.82%)
May 10, 2023 0.3509 0.3700 0.3505 0.3530 69,656 -0.01(-1.94%)
May 09, 2023 0.3600 0.3799 0.3500 0.3600 148,468 -0.00(-0.55%)
May 08, 2023 0.3800 0.4050 0.3600 0.3620 116,104 +0.01(+3.10%)
May 05, 2023 0.3527 0.3701 0.3400 0.3511 335,673 +0.01(+2.96%)
May 04, 2023 0.3700 0.3900 0.3400 0.3410 446,518 -0.03(-8.58%)
May 03, 2023 0.4100 0.4200 0.3707 0.3730 169,266 -0.01(-2.48%)
May 02, 2023 0.4131 0.4234 0.3825 0.3825 104,670 -0.02(-4.64%)
May 01, 2023 0.4300 0.4259 0.4001 0.4011 253,974 -0.02(-4.04%)
Apr 28, 2023 0.4400 0.4600 0.3800 0.4180 523,791 -0.02(-4.78%)
Apr 27, 2023 0.4600 0.4700 0.4300 0.4390 411,154 -0.02(-4.57%)
Apr 26, 2023 0.4390 0.4600 0.4310 0.4600 188,125 +0.02(+4.43%)
Apr 25, 2023 0.4300 0.4690 0.4300 0.4405 324,970 +0.00(+0.09%)
Apr 24, 2023 0.4702 0.5000 0.4305 0.4401 663,815 -0.04(-8.33%)
Apr 21, 2023 0.4669 0.4969 0.4400 0.4801 1,145,979 +0.05(+11.65%)
Apr 20, 2023 0.4900 0.5200 0.4273 0.4300 3,246,278 -0.13(-23.21%)
Apr 19, 2023 0.8509 0.8542 0.5570 0.5600 15,606,110 -0.04(-7.21%)
Apr 18, 2023 0.6100 0.6221 0.5800 0.6035 63,648 -0.02(-2.65%)
Apr 17, 2023 0.6000 0.6390 0.5802 0.6199 109,568 -0.00(-0.02%)
Apr 14, 2023 0.6000 0.6290 0.5900 0.6200 77,813 +0.02(+3.49%)
Apr 13, 2023 0.5700 0.6000 0.5600 0.5991 190,599 +0.02(+3.20%)
Apr 12, 2023 0.6085 0.6130 0.5660 0.5805 128,148 -0.03(-5.22%)
Apr 11, 2023 0.6200 0.6500 0.6006 0.6125 163,652 -0.02(-2.78%)
Apr 10, 2023 0.6899 0.6999 0.6300 0.6300 181,127 -0.03(-4.75%)
Apr 06, 2023 0.6500 0.6685 0.6120 0.6614 339,880 +0.01(+1.75%)
Apr 05, 2023 0.6780 0.7480 0.6101 0.6500 198,555 -0.01(-1.52%)
Apr 04, 2023 0.6880 0.7027 0.6500 0.6600 234,756 -0.02(-2.22%)
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.