NASDAQ : VRXA
VERAXA Biotech AG — Price history
Healthcare · Biotechnology · Germany
Last price 1.16 USD (Oct 30, 2026, 2:22 PM EDT) · Market cap 164.03M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
VERAXA Biotech AG (VRXA) closed at 1.13 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.13 | 1.13 | 1.13 | 1.13 | 81,031 | -0.88% |
| 2026-10-30 | 1.15 | 1.25 | 1.075 | 1.14 | 261,428 | +0.88% |
| 2026-10-29 | 0.97 | 1.21 | 0.97 | 1.13 | 363,495 | +15.31% |
| 2026-10-28 | 1.02 | 1.02 | 0.97 | 0.98 | 68,905 | -1.97% |
| 2026-10-27 | 1 | 1.02 | 0.98 | 0.9997 | 95,382 | +2.01% |
| 2026-10-26 | 1 | 1.03 | 0.95 | 0.98 | 162,839 | -2.00% |
| 2026-10-23 | 1.04 | 1.06 | 0.9895 | 1 | 137,876 | -2.91% |
| 2026-10-22 | 1.08 | 1.08 | 1.03 | 1.03 | 171,623 | -2.83% |
| 2026-10-21 | 1.05 | 1.13 | 1.05 | 1.06 | 198,077 | +4.95% |
| 2026-10-20 | 1.09 | 1.09 | 0.99 | 1.01 | 126,622 | +1.00% |
| 2026-10-19 | 1.1 | 1.1 | 1 | 1 | 119,554 | -9.91% |
| 2026-10-16 | 1.15 | 1.15 | 1.08 | 1.11 | 127,281 | +0.91% |
| 2026-10-15 | 1.13 | 1.15 | 1.06 | 1.1 | 114,575 | -0.90% |
| 2026-10-14 | 1.2 | 1.2 | 1.08 | 1.11 | 62,520 | -7.50% |
| 2026-10-13 | 1.2 | 1.35 | 1.12 | 1.2 | 742,995 | +5.26% |
| 2026-10-12 | 1.22 | 1.3 | 1.13 | 1.14 | 158,702 | -9.52% |
| 2026-10-09 | 1.08 | 1.409 | 1.07 | 1.26 | 1,862,521 | +15.60% |
| 2026-10-08 | 1.19 | 1.21 | 1.09 | 1.09 | 212,540 | -9.17% |
| 2026-10-07 | 1.16 | 1.32 | 1.1 | 1.2 | 751,576 | +11.11% |
| 2026-10-06 | 1.12 | 1.147 | 1.04 | 1.08 | 395,267 | -4.42% |
| 2026-10-05 | 1.13 | 1.16 | 1.12 | 1.13 | 154,076 | +0.00% |
| 2026-10-02 | 1.15 | 1.15 | 1.105 | 1.13 | 150,318 | -5.04% |
| 2026-10-01 | 1.25 | 1.25 | 1.18 | 1.19 | 65,564 | -4.80% |
| 2026-09-30 | 1.31 | 1.31 | 1.175 | 1.25 | 119,589 | -4.58% |
| 2026-09-29 | 1.37 | 1.37 | 1.3 | 1.31 | 53,072 | -4.38% |
| 2026-09-28 | 1.43 | 1.44 | 1.36 | 1.37 | 48,481 | -2.84% |
| 2026-09-25 | 1.43 | 1.45 | 1.382 | 1.41 | 55,756 | +0.00% |
| 2026-09-24 | 1.37 | 1.44 | 1.37 | 1.41 | 23,522 | +1.44% |
| 2026-09-23 | 1.44 | 1.44 | 1.38 | 1.39 | 43,364 | -1.42% |
| 2026-09-22 | 1.42 | 1.436 | 1.36 | 1.41 | 59,718 | -0.70% |
| 2026-09-21 | 1.45 | 1.52 | 1.42 | 1.42 | 49,264 | -2.74% |
| 2026-09-18 | 1.5 | 1.515 | 1.45 | 1.46 | 16,375 | -0.68% |
| 2026-09-17 | 1.5 | 1.53 | 1.46 | 1.47 | 47,985 | -2.65% |
| 2026-09-16 | 1.56 | 1.59 | 1.495 | 1.51 | 47,570 | -0.66% |
| 2026-09-15 | 1.61 | 1.699 | 1.5 | 1.52 | 52,303 | -6.75% |
| 2026-09-14 | 1.63 | 1.72 | 1.6 | 1.63 | 64,676 | -1.21% |
| 2026-09-11 | 1.68 | 1.72 | 1.62 | 1.65 | 88,877 | +0.00% |
| 2026-09-10 | 1.58 | 1.682 | 1.57 | 1.65 | 400,108 | +3.77% |
| 2026-09-09 | 1.62 | 1.65 | 1.56 | 1.59 | 189,248 | -0.63% |
| 2026-09-08 | 1.81 | 1.9 | 1.56 | 1.6 | 468,698 | -9.09% |
| 2026-09-04 | 1.57 | 1.97 | 1.531 | 1.76 | 3,582,282 | +15.03% |
| 2026-09-03 | 1.38 | 1.68 | 1.371 | 1.53 | 561,194 | +10.87% |
| 2026-09-02 | 1.42 | 1.435 | 1.36 | 1.38 | 176,250 | -1.43% |
| 2026-09-01 | 1.38 | 1.543 | 1.27 | 1.4 | 384,802 | +3.70% |
| 2026-08-31 | 1.39 | 1.39 | 1.32 | 1.35 | 296,521 | +0.00% |
| 2026-08-28 | 1.43 | 1.45 | 1.32 | 1.35 | 315,755 | -6.25% |
| 2026-08-27 | 1.65 | 1.685 | 1.365 | 1.44 | 495,929 | -12.20% |
| 2026-08-26 | 1.85 | 1.85 | 1.57 | 1.64 | 425,460 | -5.20% |
| 2026-08-25 | 1.78 | 1.825 | 1.72 | 1.73 | 145,678 | -2.81% |
| 2026-08-24 | 1.98 | 2 | 1.75 | 1.78 | 302,265 | -8.72% |
| 2026-08-21 | 1.86 | 2 | 1.85 | 1.95 | 80,182 | +3.17% |
| 2026-08-20 | 1.88 | 1.95 | 1.85 | 1.89 | 37,148 | +1.61% |
| 2026-08-19 | 1.78 | 1.88 | 1.76 | 1.86 | 41,247 | +3.91% |
| 2026-08-18 | 1.85 | 1.85 | 1.76 | 1.79 | 100,884 | -3.76% |
| 2026-08-17 | 1.87 | 1.882 | 1.81 | 1.86 | 47,214 | -0.53% |
| 2026-08-14 | 1.91 | 1.93 | 1.83 | 1.87 | 187,972 | -1.06% |
| 2026-08-13 | 1.87 | 1.95 | 1.86 | 1.89 | 91,600 | +0.00% |
| 2026-08-12 | 1.89 | 1.96 | 1.87 | 1.89 | 40,344 | +0.00% |
| 2026-08-11 | 1.82 | 1.97 | 1.82 | 1.89 | 41,079 | +2.16% |
| 2026-08-10 | 1.97 | 1.98 | 1.82 | 1.85 | 127,960 | -7.04% |
| 2026-08-07 | 1.87 | 2 | 1.75 | 1.99 | 155,794 | +6.99% |
| 2026-08-06 | 1.85 | 1.89 | 1.81 | 1.86 | 65,273 | +2.20% |
| 2026-08-05 | 1.81 | 1.99 | 1.783 | 1.82 | 100,778 | +1.11% |
| 2026-08-04 | 1.85 | 1.86 | 1.8 | 1.8 | 150,155 | -1.64% |
| 2026-08-03 | 1.85 | 1.88 | 1.78 | 1.83 | 89,364 | +3.98% |
| 2026-07-31 | 1.94 | 1.98 | 1.75 | 1.76 | 310,997 | -10.20% |
| 2026-07-30 | 1.99 | 2.02 | 1.93 | 1.96 | 91,253 | -0.51% |
| 2026-07-29 | 1.98 | 2.1 | 1.97 | 1.97 | 178,679 | -0.51% |
| 2026-07-28 | 2.05 | 2.1 | 1.86 | 1.98 | 314,554 | -1.49% |
| 2026-07-27 | 1.89 | 2.28 | 1.86 | 2.01 | 823,539 | +11.67% |
| 2026-07-24 | 1.89 | 1.95 | 1.78 | 1.8 | 176,586 | -3.23% |
| 2026-07-23 | 2 | 2.045 | 1.8 | 1.86 | 349,508 | -9.27% |
| 2026-07-22 | 2.09 | 2.15 | 2.01 | 2.05 | 557,607 | -2.38% |
| 2026-07-21 | 2.16 | 2.3 | 2.05 | 2.1 | 576,293 | -0.94% |
| 2026-07-20 | 2.21 | 2.26 | 2.1 | 2.12 | 157,002 | -2.75% |
| 2026-07-17 | 2.09 | 2.21 | 2.01 | 2.18 | 254,024 | +6.34% |
| 2026-07-16 | 2.12 | 2.18 | 2.03 | 2.05 | 114,678 | -3.30% |
| 2026-07-15 | 2.08 | 2.189 | 2.04 | 2.12 | 179,763 | +1.44% |
| 2026-07-14 | 2.21 | 2.253 | 2 | 2.09 | 373,935 | -2.34% |
| 2026-07-13 | 2.25 | 2.49 | 2.11 | 2.14 | 556,926 | -2.73% |
| 2026-07-10 | 2.49 | 2.5 | 2.13 | 2.2 | 504,835 | -11.29% |
| 2026-07-09 | 2.84 | 2.917 | 2.4 | 2.48 | 695,306 | -10.14% |
| 2026-07-08 | 3.13 | 3.49 | 2.65 | 2.76 | 1,856,408 | -8.91% |
| 2026-07-07 | 2.2 | 3.04 | 2.1 | 3.03 | 6,195,415 | +38.36% |
| 2026-07-06 | 2.15 | 2.3 | 2.05 | 2.19 | 1,036,962 | +7.35% |
| 2026-07-02 | 1.765 | 2.42 | 1.765 | 2.04 | 5,055,411 | +18.26% |
| 2026-07-01 | 1.84 | 1.85 | 1.7 | 1.725 | 966,173 | -8.24% |
| 2026-06-30 | 2.2 | 2.2 | 1.88 | 1.88 | 358,378 | -13.36% |
| 2026-06-29 | 2.4 | 2.4 | 2.11 | 2.17 | 201,831 | -6.47% |
| 2026-06-26 | 2.45 | 2.45 | 2.22 | 2.32 | 219,219 | -1.28% |
| 2026-06-25 | 2.2 | 2.5 | 2.06 | 2.35 | 486,514 | +2.17% |
| 2026-06-24 | 2.77 | 2.8 | 2.05 | 2.3 | 832,551 | -20.96% |
| 2026-06-23 | 3.9 | 3.9 | 2.8 | 2.91 | 817,717 | -29.71% |
| 2026-06-22 | 4.25 | 4.5 | 3.91 | 4.14 | 499,362 | -7.59% |
| 2026-06-18 | 5.3 | 5.3 | 4.2 | 4.48 | 772,288 | -23.55% |
| 2026-06-17 | 8.5 | 8.72 | 5.02 | 5.86 | 877,836 | -38.05% |
| 2026-06-16 | 21.57 | 21.57 | 7.82 | 9.46 | 562,937 | -55.50% |
| 2026-06-15 | 20.8 | 24.19 | 18.87 | 21.26 | 59,877 | +6.30% |
| 2026-06-12 | 20 | 26.01 | 17.12 | 20 | 24,721 | -19.32% |
| 2026-06-11 | 18.65 | 27.36 | 15.25 | 24.79 | 32,875 | +44.85% |
| 2026-06-10 | 14.63 | 17.42 | 13.17 | 17.115 | 12,442 | -1.07% |
| 2026-06-09 | 14 | 18.16 | 11.68 | 17.3 | 53,445 | +34.11% |
| 2026-06-08 | 10.6 | 12.99 | 10.5 | 12.9 | 25,196 | +21.70% |
| 2026-06-05 | 10.6 | 10.6 | 10.6 | 10.6 | 6,278 | +0.00% |
| 2026-06-04 | 10.25 | 10.6 | 10.25 | 10.6 | 5,826 | +8.61% |
| 2026-06-03 | 11.2 | 11.2 | 9.45 | 9.76 | 9,076 | -7.92% |
| 2026-06-02 | 9.36 | 11.1 | 9.36 | 10.6 | 18,306 | +10.30% |
| 2026-05-29 | 9.09 | 10.2 | 9 | 9.61 | 4,885 | -3.46% |
| 2026-05-28 | 10.5 | 10.5 | 9.955 | 9.955 | 841 | -0.55% |
| 2026-05-27 | 10.99 | 12.5 | 10.01 | 10.01 | 13,807 | -6.54% |
| 2026-05-26 | 10.3 | 11.79 | 10.3 | 10.71 | 12,463 | +11.56% |
| 2026-05-22 | 10.95 | 11.75 | 9.6 | 9.6 | 4,329 | -8.75% |
| 2026-05-21 | 11.02 | 12.65 | 10.44 | 10.52 | 18,167 | -4.45% |
| 2026-05-20 | 11.45 | 12.3 | 10.36 | 11.01 | 9,079 | +4.56% |
| 2026-05-19 | 9.8 | 12.3 | 9.8 | 10.53 | 9,707 | +10.49% |
| 2026-05-18 | 10.3 | 10.4 | 9.525 | 9.53 | 4,414 | -8.01% |
| 2026-05-15 | 10.39 | 10.39 | 9.95 | 10.36 | 1,862 | +2.17% |
| 2026-05-14 | 9.1 | 11.71 | 9.1 | 10.14 | 3,191 | -4.61% |
| 2026-05-13 | 9.56 | 11.18 | 9.5 | 10.63 | 4,379 | -13.22% |
| 2026-05-12 | 10.3 | 12.3 | 8.4 | 12.25 | 11,976 | +12.28% |