NASDAQ : VRAX
Virax Biolabs Group Limited — Price history
Healthcare · Biotechnology · United Kingdom
Last price 1.21 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 964.36K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Virax Biolabs Group Limited (VRAX) closed at 1.21 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.285 | 1.3 | 1.18 | 1.21 | 23,616 | -8.33% |
| 2026-10-29 | 1.3 | 1.33 | 1.235 | 1.32 | 58,271 | +10.00% |
| 2026-10-28 | 1.17 | 1.21 | 1.16 | 1.2 | 10,066 | +0.84% |
| 2026-10-27 | 1.23 | 1.23 | 1.14 | 1.19 | 11,929 | +0.00% |
| 2026-10-26 | 1.26 | 1.26 | 1.18 | 1.19 | 10,468 | -2.46% |
| 2026-10-23 | 1.24 | 1.265 | 1.2 | 1.22 | 33,983 | -1.21% |
| 2026-10-22 | 1.29 | 1.39 | 1.15 | 1.235 | 38,264 | -7.84% |
| 2026-10-21 | 1.42 | 1.49 | 1.32 | 1.34 | 14,713 | -2.19% |
| 2026-10-20 | 1.5 | 1.5 | 1.35 | 1.37 | 14,062 | -2.14% |
| 2026-10-19 | 1.5 | 1.648 | 1.38 | 1.4 | 12,090 | -3.45% |
| 2026-10-16 | 1.62 | 1.64 | 1.38 | 1.45 | 40,628 | -10.50% |
| 2026-10-15 | 1.66 | 1.76 | 1.55 | 1.62 | 44,191 | -1.81% |
| 2026-10-14 | 1.77 | 1.78 | 1.61 | 1.65 | 38,753 | -5.07% |
| 2026-10-13 | 1.8 | 1.86 | 1.72 | 1.738 | 43,745 | -6.05% |
| 2026-10-12 | 1.81 | 1.9 | 1.78 | 1.85 | 71,264 | -1.07% |
| 2026-10-09 | 1.92 | 1.94 | 1.81 | 1.87 | 88,540 | -6.03% |
| 2026-10-08 | 2.13 | 2.13 | 1.93 | 1.99 | 50,791 | -5.69% |
| 2026-10-07 | 2.02 | 2.18 | 1.83 | 2.11 | 276,363 | +3.94% |
| 2026-10-06 | 2.33 | 2.33 | 1.83 | 2.03 | 311,083 | -15.42% |
| 2026-10-05 | 2.53 | 3.34 | 2.16 | 2.4 | 2,895,083 | +9.09% |
| 2026-10-02 | 2.21 | 2.25 | 2.13 | 2.2 | 19,610 | -1.79% |
| 2026-10-01 | 2.18 | 2.374 | 2.18 | 2.24 | 30,878 | +2.56% |
| 2026-09-30 | 2.25 | 2.27 | 2.13 | 2.184 | 19,473 | -2.06% |
| 2026-09-29 | 2.27 | 2.395 | 2.04 | 2.23 | 97,106 | -3.65% |
| 2026-09-28 | 2.35 | 2.35 | 2.3 | 2.314 | 5,559 | -3.37% |
| 2026-09-25 | 2.38 | 2.6 | 2.38 | 2.395 | 13,431 | -1.84% |
| 2026-09-24 | 2.277 | 2.47 | 2.277 | 2.44 | 20,645 | -4.31% |
| 2026-09-23 | 2.52 | 2.6 | 2.5 | 2.55 | 14,369 | +2.00% |
| 2026-09-22 | 2.38 | 2.65 | 2.285 | 2.5 | 51,320 | +8.23% |
| 2026-09-21 | 2.48 | 2.54 | 2.145 | 2.31 | 70,842 | -9.06% |
| 2026-09-18 | 2.5 | 2.58 | 2.49 | 2.54 | 14,671 | +0.40% |
| 2026-09-17 | 2.53 | 2.6 | 2.5 | 2.53 | 17,958 | +1.61% |
| 2026-09-16 | 2.59 | 2.59 | 2.45 | 2.49 | 23,764 | -3.86% |
| 2026-09-15 | 2.66 | 2.775 | 2.58 | 2.59 | 24,400 | -0.77% |
| 2026-09-14 | 2.59 | 2.75 | 2.58 | 2.61 | 31,441 | -2.25% |
| 2026-09-11 | 2.77 | 2.84 | 2.6 | 2.67 | 42,964 | -6.32% |
| 2026-09-10 | 2.73 | 2.92 | 2.7 | 2.85 | 72,401 | +4.40% |
| 2026-09-09 | 2.66 | 2.76 | 2.63 | 2.73 | 38,540 | +3.80% |
| 2026-09-08 | 2.6 | 2.66 | 2.56 | 2.63 | 29,078 | +0.19% |
| 2026-09-04 | 2.54 | 2.635 | 2.54 | 2.625 | 21,855 | +2.54% |
| 2026-09-03 | 2.625 | 2.69 | 2.52 | 2.56 | 40,218 | +0.59% |
| 2026-09-02 | 2.56 | 2.61 | 2.54 | 2.545 | 25,186 | -2.12% |
| 2026-09-01 | 2.82 | 2.835 | 2.56 | 2.6 | 86,174 | -7.80% |
| 2026-08-31 | 2.92 | 2.92 | 2.77 | 2.82 | 16,938 | +0.00% |
| 2026-08-28 | 2.89 | 2.945 | 2.75 | 2.82 | 37,110 | -4.08% |
| 2026-08-27 | 2.8 | 2.95 | 2.72 | 2.94 | 48,922 | +6.14% |
| 2026-08-26 | 2.87 | 2.94 | 2.73 | 2.77 | 92,571 | -4.81% |
| 2026-08-25 | 3 | 3 | 2.9 | 2.91 | 36,228 | -3.00% |
| 2026-08-24 | 3.14 | 3.19 | 2.9 | 3 | 81,026 | -5.96% |
| 2026-08-21 | 3.51 | 3.51 | 3.14 | 3.19 | 120,587 | -7.54% |
| 2026-08-20 | 3.2 | 3.64 | 3.1 | 3.45 | 499,038 | +8.49% |
| 2026-08-19 | 3.24 | 4.29 | 2.81 | 3.18 | 18,126,641 | +15.22% |
| 2026-08-18 | 2.78 | 2.82 | 2.76 | 2.76 | 24,303 | -1.78% |
| 2026-08-17 | 2.81 | 2.835 | 2.8 | 2.81 | 26,626 | -1.75% |
| 2026-08-14 | 2.849 | 2.89 | 2.78 | 2.86 | 51,258 | +1.42% |
| 2026-08-13 | 2.76 | 2.89 | 2.71 | 2.82 | 31,460 | +1.44% |
| 2026-08-12 | 2.89 | 2.89 | 2.76 | 2.78 | 38,318 | -3.14% |
| 2026-08-11 | 2.83 | 2.91 | 2.83 | 2.87 | 20,543 | -0.35% |
| 2026-08-10 | 2.99 | 2.99 | 2.79 | 2.88 | 35,695 | -3.36% |
| 2026-08-07 | 2.81 | 2.981 | 2.71 | 2.98 | 65,157 | +7.58% |
| 2026-08-06 | 2.76 | 2.907 | 2.74 | 2.77 | 79,574 | -4.81% |
| 2026-08-05 | 3.1 | 3.1 | 2.84 | 2.91 | 49,003 | -2.35% |
| 2026-08-04 | 2.84 | 3.07 | 2.84 | 2.98 | 141,039 | +1.36% |
| 2026-08-03 | 2.62 | 2.94 | 2.551 | 2.94 | 527,623 | +12.21% |
| 2026-07-31 | 2.78 | 2.842 | 2.58 | 2.62 | 65,402 | -6.43% |
| 2026-07-30 | 2.95 | 2.95 | 2.75 | 2.8 | 43,454 | -4.44% |
| 2026-07-29 | 2.91 | 3.04 | 2.88 | 2.93 | 34,091 | +1.38% |
| 2026-07-28 | 3.04 | 3.056 | 2.81 | 2.89 | 72,811 | -6.77% |
| 2026-07-27 | 3.18 | 3.288 | 3 | 3.1 | 53,990 | -2.82% |
| 2026-07-24 | 3.17 | 3.19 | 3.11 | 3.19 | 86,392 | +0.00% |
| 2026-07-23 | 3.53 | 3.55 | 3.11 | 3.19 | 183,586 | -12.36% |
| 2026-07-22 | 3.75 | 3.84 | 3.64 | 3.64 | 119,518 | -6.19% |
| 2026-07-21 | 3.85 | 3.95 | 3.732 | 3.88 | 77,705 | -0.26% |
| 2026-07-20 | 3.71 | 4.11 | 3.6 | 3.89 | 315,053 | +2.64% |
| 2026-07-17 | 3.66 | 3.89 | 3.52 | 3.79 | 406,420 | -2.82% |
| 2026-07-16 | 3.66 | 4.12 | 3.46 | 3.9 | 12,552,484 | +13.04% |
| 2026-07-15 | 3.7 | 3.71 | 3.32 | 3.45 | 141,192 | -7.75% |
| 2026-07-14 | 4.01 | 4.16 | 3.565 | 3.74 | 251,801 | -8.11% |
| 2026-07-13 | 3.79 | 4.616 | 3.66 | 4.07 | 986,638 | -0.25% |
| 2026-07-10 | 4.92 | 4.96 | 4.01 | 4.08 | 1,754,414 | -35.85% |
| 2026-07-09 | 11.09 | 13.19 | 5.863 | 6.36 | 72,005,303 | +100.00% |
| 2026-07-08 | 3.02 | 3.3 | 2.92 | 3.18 | 38,352 | +4.61% |
| 2026-07-07 | 3.14 | 3.364 | 3.02 | 3.04 | 116,237 | -2.25% |
| 2026-07-06 | 2.95 | 3.12 | 2.84 | 3.11 | 82,267 | -0.64% |
| 2026-07-02 | 2.7 | 3.13 | 2.685 | 3.13 | 253,639 | +14.23% |
| 2026-07-01 | 2.77 | 3.1 | 2.57 | 2.74 | 1,305,302 | -6.80% |
| 2026-06-30 | 3.21 | 3.54 | 2.94 | 2.94 | 77,278 | -9.82% |
| 2026-06-29 | 3.15 | 3.69 | 3.14 | 3.26 | 416,537 | +4.82% |
| 2026-06-26 | 3.21 | 4.75 | 2.75 | 3.11 | 675,926 | -7.85% |
| 2026-06-25 | 3.375 | 3.51 | 3.3 | 3.375 | 32,840 | +2.27% |
| 2026-06-24 | 3.45 | 3.75 | 3.05 | 3.3 | 92,076 | -14.78% |
| 2026-06-23 | 4.025 | 4.115 | 3.873 | 3.873 | 19,617 | -4.97% |
| 2026-06-22 | 4.243 | 4.313 | 4.003 | 4.075 | 22,726 | -5.78% |
| 2026-06-18 | 4.338 | 4.47 | 3.988 | 4.325 | 41,243 | +2.37% |
| 2026-06-17 | 4 | 4.323 | 3.9 | 4.225 | 31,378 | +7.64% |
| 2026-06-16 | 4.125 | 4.203 | 3.875 | 3.925 | 39,599 | -9.20% |
| 2026-06-15 | 4.628 | 4.85 | 4.318 | 4.323 | 347,622 | -6.03% |
| 2026-06-12 | 4.475 | 4.643 | 4.315 | 4.6 | 31,766 | +0.88% |
| 2026-06-11 | 4.5 | 4.7 | 4.283 | 4.56 | 41,898 | +3.05% |
| 2026-06-10 | 4.565 | 4.75 | 4.288 | 4.425 | 40,402 | -5.95% |
| 2026-06-09 | 4.775 | 4.925 | 4.35 | 4.705 | 50,010 | -9.87% |
| 2026-06-08 | 4.963 | 5.22 | 4.785 | 5.22 | 32,954 | -1.74% |
| 2026-06-05 | 4.963 | 5.313 | 4.69 | 5.313 | 67,359 | +7.27% |
| 2026-06-04 | 4.975 | 5.543 | 4.8 | 4.953 | 117,588 | -17.49% |
| 2026-06-03 | 5.288 | 6.003 | 4.588 | 6.003 | 889,918 | +11.00% |
| 2026-06-02 | 4.433 | 5.475 | 4.303 | 5.408 | 674,962 | +20.97% |
| 2026-06-01 | 4.75 | 4.775 | 4.188 | 4.47 | 73,761 | -5.45% |
| 2026-05-29 | 5 | 5 | 4.325 | 4.728 | 116,123 | -10.63% |
| 2026-05-28 | 5.2 | 5.343 | 4.588 | 5.29 | 153,144 | -3.47% |
| 2026-05-27 | 5.318 | 5.743 | 5.025 | 5.48 | 140,840 | -3.44% |
| 2026-05-26 | 6.715 | 7.123 | 5.375 | 5.675 | 366,069 | -18.20% |
| 2026-05-22 | 8.04 | 8.553 | 6.778 | 6.938 | 474,859 | -9.31% |
| 2026-05-21 | 7.755 | 8.75 | 6.5 | 7.65 | 458,985 | -4.08% |
| 2026-05-20 | 6.15 | 9.2 | 6.128 | 7.975 | 906,621 | +3.24% |
| 2026-05-19 | 8.861 | 9.5 | 6.558 | 7.725 | 7,278,725 | +31.49% |
| 2026-05-18 | 7.565 | 13.338 | 5.625 | 5.875 | 30,606,769 | +53.09% |
| 2026-05-15 | 3.55 | 3.875 | 3.38 | 3.838 | 69,540 | +9.64% |
| 2026-05-14 | 3.3 | 3.665 | 3.275 | 3.5 | 48,335 | +0.29% |
| 2026-05-13 | 3.5 | 3.625 | 3.25 | 3.49 | 71,634 | -3.66% |
| 2026-05-12 | 3.75 | 3.998 | 3.5 | 3.623 | 85,256 | -2.82% |