Virax Biolabs Group Limited (VRAX)
NASDAQ: VRAX · Real-Time Price · USD
0.7800
+0.0100 (1.30%)
Jun 27, 2025, 4:00 PM - Market closed
Virax Biolabs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.77 | 0.85 | 0.75 | 0.78 | 0.78 | 1.30% | 39,145 |
| Jun 26, 2025 | 0.82 | 0.86 | 0.76 | 0.77 | 0.77 | 1.32% | 27,305 |
| Jun 25, 2025 | 0.83 | 0.85 | 0.75 | 0.76 | 0.76 | -5.18% | 37,692 |
| Jun 24, 2025 | 0.79 | 0.83 | 0.78 | 0.80 | 0.80 | 5.45% | 36,848 |
| Jun 23, 2025 | 0.77 | 0.82 | 0.75 | 0.76 | 0.76 | -4.27% | 22,778 |
| Jun 20, 2025 | 0.81 | 0.84 | 0.76 | 0.79 | 0.79 | -3.17% | 31,989 |
| Jun 18, 2025 | 0.82 | 0.82 | 0.80 | 0.82 | 0.82 | - | 33,452 |
| Jun 17, 2025 | 0.87 | 0.87 | 0.81 | 0.82 | 0.82 | -5.78% | 46,761 |
| Jun 16, 2025 | 0.89 | 0.93 | 0.87 | 0.87 | 0.87 | -1.38% | 52,333 |
| Jun 13, 2025 | 0.96 | 0.96 | 0.85 | 0.88 | 0.88 | -8.07% | 74,964 |
| Jun 12, 2025 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -1.52% | 37,290 |
| Jun 11, 2025 | 0.99 | 1.02 | 0.97 | 0.97 | 0.97 | -2.52% | 32,245 |
| Jun 10, 2025 | 1.01 | 1.04 | 0.98 | 1.00 | 1.00 | -0.99% | 29,296 |
| Jun 9, 2025 | 0.96 | 1.02 | 0.95 | 1.01 | 1.01 | 3.22% | 53,842 |
| Jun 6, 2025 | 0.97 | 1.00 | 0.95 | 0.98 | 0.98 | 0.77% | 12,387 |
| Jun 5, 2025 | 0.97 | 0.99 | 0.95 | 0.97 | 0.97 | 2.21% | 32,074 |
| Jun 4, 2025 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -5.00% | 26,321 |
| Jun 3, 2025 | 0.97 | 1.03 | 0.97 | 1.00 | 1.00 | 2.04% | 40,893 |
| Jun 2, 2025 | 0.98 | 1.00 | 0.91 | 0.98 | 0.98 | 1.82% | 46,995 |
| May 30, 2025 | 0.96 | 0.99 | 0.93 | 0.96 | 0.96 | 0.47% | 28,919 |
| May 29, 2025 | 0.97 | 1.04 | 0.92 | 0.96 | 0.96 | -1.64% | 33,845 |
| May 28, 2025 | 0.98 | 1.06 | 0.94 | 0.97 | 0.97 | -7.24% | 109,808 |
| May 27, 2025 | 1.02 | 1.13 | 1.01 | 1.05 | 1.05 | 2.94% | 115,816 |
| May 23, 2025 | 0.99 | 1.05 | 0.99 | 1.02 | 1.02 | 2.00% | 28,875 |
| May 22, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -3.85% | 46,454 |
| May 21, 2025 | 1.15 | 1.19 | 1.02 | 1.04 | 1.04 | -5.02% | 112,391 |
| May 20, 2025 | 1.05 | 1.11 | 1.05 | 1.10 | 1.10 | 2.24% | 46,001 |
| May 19, 2025 | 1.06 | 1.10 | 1.06 | 1.07 | 1.07 | -0.83% | 31,413 |
| May 16, 2025 | 1.05 | 1.08 | 0.97 | 1.08 | 1.08 | 1.89% | 107,067 |
| May 15, 2025 | 1.10 | 1.11 | 1.06 | 1.06 | 1.06 | -2.30% | 77,820 |
| May 14, 2025 | 1.08 | 1.20 | 1.06 | 1.09 | 1.09 | 2.84% | 278,097 |
| May 13, 2025 | 1.05 | 1.10 | 1.05 | 1.06 | 1.06 | -1.40% | 68,086 |
| May 12, 2025 | 1.06 | 1.08 | 1.03 | 1.07 | 1.07 | 1.90% | 20,389 |
| May 9, 2025 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 16,894 |
| May 8, 2025 | 1.01 | 1.08 | 1.01 | 1.06 | 1.06 | 2.91% | 73,361 |
| May 7, 2025 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | 1.98% | 15,955 |
| May 6, 2025 | 0.99 | 1.07 | 0.99 | 1.01 | 1.01 | -0.49% | 7,728 |
| May 5, 2025 | 1.01 | 1.04 | 0.99 | 1.02 | 1.02 | - | 24,517 |
| May 2, 2025 | 0.98 | 1.04 | 0.98 | 1.02 | 1.02 | 3.57% | 33,538 |
| May 1, 2025 | 0.99 | 1.08 | 0.98 | 0.98 | 0.98 | -0.02% | 366,382 |
| Apr 30, 2025 | 1.05 | 1.05 | 0.98 | 0.98 | 0.98 | -5.75% | 62,994 |
| Apr 29, 2025 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -6.31% | 28,912 |
| Apr 28, 2025 | 1.09 | 1.13 | 1.06 | 1.11 | 1.11 | 5.71% | 68,309 |
| Apr 25, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -3.67% | 27,405 |
| Apr 24, 2025 | 1.01 | 1.09 | 1.01 | 1.09 | 1.09 | 6.86% | 48,946 |
| Apr 23, 2025 | 0.98 | 1.04 | 0.96 | 1.02 | 1.02 | 6.34% | 49,716 |
| Apr 22, 2025 | 0.93 | 0.98 | 0.91 | 0.96 | 0.96 | 5.05% | 34,419 |
| Apr 21, 2025 | 0.97 | 1.02 | 0.91 | 0.91 | 0.91 | -8.09% | 38,408 |
| Apr 17, 2025 | 1.04 | 1.05 | 0.95 | 0.99 | 0.99 | -3.54% | 185,351 |
| Apr 16, 2025 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | -2.83% | 36,581 |