Skip to main content

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

0.7699 +0.0699 (+9.99%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.6842 0.7000 0.6800 0.6954 136,840 +0.01(+1.64%)
Mar 30, 2023 0.6860 0.7090 0.6722 0.6842 48,784 -0.01(-0.84%)
Mar 29, 2023 0.7000 0.7049 0.6519 0.6900 94,973 -0.01(-1.43%)
Mar 28, 2023 0.6999 0.7199 0.6776 0.7000 36,540 +0.01(+1.45%)
Mar 27, 2023 0.7100 0.7300 0.6800 0.6900 60,131 -0.01(-1.60%)
Mar 24, 2023 0.6701 0.7299 0.6701 0.7012 77,630 +0.01(+1.62%)
Mar 23, 2023 0.7400 0.7450 0.6765 0.6900 157,347 -0.06(-7.75%)
Mar 22, 2023 0.6900 0.7599 0.6900 0.7480 241,545 +0.04(+5.47%)
Mar 21, 2023 0.6800 0.7199 0.6750 0.7092 106,785 +0.02(+2.99%)
Mar 20, 2023 0.6700 0.7298 0.6700 0.6886 163,236 -0.01(-1.68%)
Mar 17, 2023 0.7411 0.7567 0.6607 0.7004 343,303 -0.05(-6.61%)
Mar 16, 2023 0.8000 0.8097 0.7400 0.7500 272,982 -0.03(-4.23%)
Mar 15, 2023 0.7628 0.8000 0.7301 0.7831 187,667 +0.00(+0.41%)
Mar 14, 2023 0.7900 0.8600 0.7338 0.7799 402,224 -0.04(-4.89%)
Mar 13, 2023 0.8410 0.8800 0.8200 0.8200 209,198 -0.06(-6.77%)
Mar 10, 2023 0.8241 0.9100 0.8203 0.8795 602,320 -0.05(-5.43%)
Mar 09, 2023 1.070 1.070 0.9000 0.9300 918,438 -0.14(-13.08%)
Mar 08, 2023 0.9600 1.150 0.9400 1.070 3,897,803 -0.14(-11.57%)
Mar 07, 2023 1.550 1.600 1.120 1.210 68,232,880 +0.55(+82.53%)
Mar 06, 2023 0.7049 0.7100 0.6601 0.6629 30,416 -0.04(-5.30%)
Mar 03, 2023 0.6810 0.7311 0.6810 0.7000 23,034 -0.03(-4.55%)
Mar 02, 2023 0.6800 0.7600 0.6820 0.7334 26,077 +0.02(+2.72%)
Mar 01, 2023 0.6800 0.7160 0.6701 0.7140 47,579 +0.03(+4.86%)
Feb 28, 2023 0.6749 0.7399 0.6710 0.6809 24,212 +0.02(+2.34%)
Feb 27, 2023 0.7390 0.7390 0.6653 0.6653 102,482 +0.02(+3.63%)
Feb 24, 2023 0.6963 0.7100 0.6106 0.6420 67,469 -0.07(-9.58%)
Feb 23, 2023 0.7300 0.7650 0.6800 0.7100 46,109 -0.02(-2.74%)
Feb 22, 2023 0.7500 0.7875 0.7175 0.7300 71,235 -0.03(-3.96%)
Feb 21, 2023 0.7800 0.8001 0.7510 0.7601 31,404 -0.04(-5.00%)
Feb 17, 2023 0.8200 0.8200 0.7600 0.8001 73,219 -0.02(-2.39%)
Feb 16, 2023 0.8400 0.8700 0.7800 0.8197 211,860 -0.03(-3.45%)
Feb 15, 2023 0.8600 0.8998 0.8100 0.8490 85,544 +0.01(+0.81%)
Feb 14, 2023 0.9600 0.9600 0.8010 0.8422 100,967 -0.04(-4.10%)
Feb 13, 2023 0.9200 0.9400 0.8500 0.8782 135,585 -0.03(-3.39%)
Feb 10, 2023 1.020 1.020 0.8801 0.9090 244,977 -0.09(-9.10%)
Feb 09, 2023 0.8737 1.080 0.8700 1.000 1,075,935 +0.09(+10.35%)
Feb 08, 2023 0.8200 0.9600 0.7700 0.9062 668,441 +0.04(+4.16%)
Feb 07, 2023 0.8300 1.180 0.8200 0.8700 3,525,330 +0.05(+6.16%)
Feb 06, 2023 0.8199 0.8400 0.8004 0.8195 86,300 -0.00(-0.05%)
Feb 03, 2023 0.7798 0.8370 0.7601 0.8199 127,282 +0.03(+3.65%)
Feb 02, 2023 0.7500 0.7968 0.7231 0.7910 155,182 +0.05(+6.89%)
Feb 01, 2023 0.7600 0.7700 0.7200 0.7400 75,402 -0.02(-2.37%)
Jan 31, 2023 0.7600 0.8000 0.7410 0.7580 62,064 +0.02(+2.47%)
Jan 30, 2023 0.8000 0.8000 0.7397 0.7397 68,146 -0.04(-5.17%)
Jan 27, 2023 0.8500 0.8500 0.7522 0.7800 135,262 -0.05(-5.57%)
Jan 26, 2023 0.7900 0.8771 0.7874 0.8260 166,252 +0.04(+4.90%)
Jan 25, 2023 0.7200 0.8100 0.7200 0.7874 123,225 +0.04(+5.71%)
Jan 24, 2023 0.7344 0.7498 0.7200 0.7449 55,922 +0.02(+2.60%)
Jan 23, 2023 0.7515 0.7700 0.7000 0.7260 185,624 -0.03(-3.39%)
Jan 20, 2023 0.7800 0.7900 0.7400 0.7515 131,269 -0.02(-2.45%)
Jan 19, 2023 0.7596 0.8955 0.7403 0.7704 240,985 -0.02(-2.85%)
Jan 18, 2023 0.7550 0.7998 0.7257 0.7930 148,040 +0.01(+1.67%)
Jan 17, 2023 0.7800 0.8050 0.7200 0.7800 493,948 +0.04(+4.77%)
Jan 13, 2023 0.7000 0.7799 0.6900 0.7445 181,388 +0.03(+4.71%)
Jan 12, 2023 0.7302 0.7894 0.7001 0.7110 83,221 -0.04(-4.91%)
Jan 11, 2023 0.7700 0.8170 0.7300 0.7477 143,168 +0.02(+2.64%)
Jan 10, 2023 0.6800 0.7370 0.6800 0.7285 114,312 +0.03(+4.07%)
Jan 09, 2023 0.7400 0.7408 0.6800 0.7000 271,766 -0.04(-5.24%)
Jan 06, 2023 0.7660 0.7660 0.6600 0.7387 332,245 -0.00(-0.04%)
Jan 05, 2023 0.7800 0.8199 0.7055 0.7390 561,753 -0.12(-14.07%)
Jan 04, 2023 0.9000 0.9000 0.7501 0.8600 1,140,944 +0.06(+7.07%)
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.