Veraxa Biotech Stock Price History
NASDAQ: VRXAHealth CareBiotechnology: Pharmaceutical PreparationsUSD
1.21+0.12 (+11.01%)
Market open · Delayed 15 min · as of Oct 9, 3:34 PM ET
VRXA price history at a glance
The price history for Veraxa Biotech (VRXA) on this page begins on September 30, 2024, when the stock closed at $9.98; it most recently closed at $1.09 on October 5, 2026. The highest price in this record is $27.36, reached on June 8, 2026; the latest close is 96.0% below that peak. Over roughly 2 years the share price changed -89.1%, a -66.7% compound annual price return (excluding dividends).
In the last 12 months alone, VRXA has lost 89.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $27.36
- Date of high
- Jun 8, 2026
- Low since 2024
- $1.04
- Date of low
- Oct 5, 2026
- 52-week high
- $27.36
- 52-week low
- $1.04
- Last close
- $1.09
VRXA returns
1 week
-8.40%
1 month
-31.87%
3 months
-56.05%
6 months
-91.46%
Year to date
-89.78%
1 year
-89.58%
VRXA price return, excluding dividends.
VRXA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.09 | -89.77% |
| 2025 | 10.66 | +6.07% |
| 2024* | 10.05 | +0.70% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
VRXA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.19 | 1.21 | 1.09 | 1.09 | -9.17% | |
| 1.16 | 1.32 | 1.10 | 1.20 | +11.11% | |
| 1.12 | 1.15 | 1.04 | 1.08 | -4.42% | |
| 1.13 | 1.16 | 1.12 | 1.13 | 0.00% | |
| 1.15 | 1.15 | 1.11 | 1.13 | -5.04% | |
| 1.25 | 1.25 | 1.18 | 1.19 | -4.80% | |
| 1.31 | 1.31 | 1.18 | 1.25 | -4.58% | |
| 1.37 | 1.37 | 1.30 | 1.31 | -4.38% | |
| 1.43 | 1.44 | 1.36 | 1.37 | -2.84% | |
| 1.43 | 1.45 | 1.38 | 1.41 | 0.00% | |
| 1.37 | 1.44 | 1.37 | 1.41 | +1.44% | |
| 1.44 | 1.44 | 1.38 | 1.39 | -1.42% | |
| 1.42 | 1.44 | 1.36 | 1.41 | -0.70% | |
| 1.45 | 1.52 | 1.42 | 1.42 | -2.74% | |
| 1.50 | 1.52 | 1.45 | 1.46 | -0.68% | |
| 1.50 | 1.53 | 1.46 | 1.47 | -2.65% | |
| 1.56 | 1.59 | 1.50 | 1.51 | -0.66% | |
| 1.61 | 1.70 | 1.50 | 1.52 | -6.75% | |
| 1.63 | 1.72 | 1.60 | 1.63 | -1.21% | |
| 1.68 | 1.72 | 1.62 | 1.65 | 0.00% | |
| 1.58 | 1.68 | 1.57 | 1.65 | +3.77% | |
| 1.62 | 1.65 | 1.56 | 1.59 | -0.63% | |
| 1.81 | 1.90 | 1.56 | 1.60 | -9.09% | |
| 1.57 | 1.97 | 1.53 | 1.76 | +15.03% | |
| 1.38 | 1.68 | 1.37 | 1.53 | +10.87% | |
| 1.42 | 1.44 | 1.36 | 1.38 | -1.43% | |
| 1.38 | 1.54 | 1.27 | 1.40 | +3.70% | |
| 1.39 | 1.39 | 1.32 | 1.35 | 0.00% | |
| 1.43 | 1.45 | 1.32 | 1.35 | -6.25% | |
| 1.65 | 1.69 | 1.37 | 1.44 | -12.20% | |
| 1.85 | 1.85 | 1.57 | 1.64 | -5.20% | |
| 1.78 | 1.83 | 1.72 | 1.73 | -2.81% | |
| 1.98 | 2.00 | 1.75 | 1.78 | -8.72% | |
| 1.86 | 2.00 | 1.85 | 1.95 | +3.17% | |
| 1.88 | 1.95 | 1.85 | 1.89 | +1.61% | |
| 1.78 | 1.88 | 1.76 | 1.86 | +3.91% | |
| 1.85 | 1.85 | 1.76 | 1.79 | -3.76% | |
| 1.87 | 1.88 | 1.81 | 1.86 | -0.53% | |
| 1.91 | 1.93 | 1.83 | 1.87 | -1.06% | |
| 1.87 | 1.95 | 1.86 | 1.89 | 0.00% | |
| 1.89 | 1.96 | 1.87 | 1.89 | 0.00% | |
| 1.82 | 1.97 | 1.82 | 1.89 | +2.16% | |
| 1.97 | 1.98 | 1.82 | 1.85 | -7.04% | |
| 1.87 | 2.00 | 1.75 | 1.99 | +6.99% | |
| 1.85 | 1.89 | 1.81 | 1.86 | +2.20% | |
| 1.81 | 1.99 | 1.78 | 1.82 | +1.11% | |
| 1.85 | 1.86 | 1.80 | 1.80 | -1.64% | |
| 1.85 | 1.88 | 1.78 | 1.83 | +3.98% | |
| 1.94 | 1.98 | 1.75 | 1.76 | -10.20% | |
| 1.99 | 2.02 | 1.93 | 1.96 | -0.51% | |
| 1.98 | 2.10 | 1.97 | 1.97 | -0.51% | |
| 2.05 | 2.10 | 1.86 | 1.98 | -1.49% | |
| 1.89 | 2.28 | 1.86 | 2.01 | +11.67% | |
| 1.89 | 1.95 | 1.78 | 1.80 | -3.23% | |
| 2.00 | 2.05 | 1.80 | 1.86 | -9.27% | |
| 2.09 | 2.15 | 2.01 | 2.05 | -2.38% | |
| 2.16 | 2.30 | 2.05 | 2.10 | -0.94% | |
| 2.21 | 2.26 | 2.10 | 2.12 | -2.75% | |
| 2.09 | 2.21 | 2.01 | 2.18 | +6.34% | |
| 2.12 | 2.18 | 2.03 | 2.05 | -3.30% | |
| 2.08 | 2.19 | 2.04 | 2.12 | +1.44% | |
| 2.21 | 2.25 | 2.00 | 2.09 | -2.34% | |
| 2.25 | 2.49 | 2.11 | 2.14 | -2.73% | |
| 2.49 | 2.50 | 2.13 | 2.20 | -11.29% | |
| 2.84 | 2.92 | 2.40 | 2.48 | -10.14% | |
| 3.13 | 3.49 | 2.65 | 2.76 | -8.91% | |
| 2.20 | 3.04 | 2.10 | 3.03 | +38.36% | |
| 2.15 | 2.30 | 2.05 | 2.19 | +7.35% | |
| 1.77 | 2.41 | 1.77 | 2.04 | +18.26% | |
| 1.84 | 1.85 | 1.70 | 1.73 | -8.24% | |
| 2.20 | 2.20 | 1.88 | 1.88 | -13.36% | |
| 2.40 | 2.40 | 2.11 | 2.17 | -6.47% | |
| 2.45 | 2.45 | 2.22 | 2.32 | -1.28% | |
| 2.20 | 2.50 | 2.07 | 2.35 | +2.17% | |
| 2.77 | 2.80 | 2.07 | 2.30 | -20.96% | |
| 3.90 | 3.90 | 2.80 | 2.91 | -29.71% | |
| 4.25 | 4.50 | 3.91 | 4.14 | -7.59% | |
| 5.30 | 5.30 | 4.20 | 4.48 | -23.55% | |
| 8.50 | 8.72 | 5.02 | 5.86 | -38.05% | |
| 21.57 | 21.57 | 7.82 | 9.46 | -55.50% | |
| 20.80 | 24.19 | 18.87 | 21.26 | +6.30% | |
| 20.00 | 26.01 | 17.12 | 20.00 | -19.32% | |
| 18.65 | 27.36 | 15.25 | 24.79 | +44.84% | |
| 14.63 | 17.42 | 13.17 | 17.12 | -1.07% | |
| 14.00 | 18.16 | 11.68 | 17.30 | +34.11% | |
| 10.60 | 12.99 | 10.50 | 12.90 | +21.70% | |
| 10.60 | 10.60 | 10.60 | 10.60 | 0.00% | |
| 10.25 | 10.60 | 10.25 | 10.60 | +8.61% | |
| 11.20 | 11.20 | 9.45 | 9.76 | -7.92% | |
| 9.36 | 11.10 | 9.36 | 10.60 | +10.30% | |
| 9.61 | 9.61 | 9.61 | 9.61 | 0.00% | |
| 9.09 | 10.20 | 9.00 | 9.61 | -3.47% | |
| 10.50 | 10.50 | 9.96 | 9.96 | -0.55% | |
| 10.99 | 12.50 | 10.01 | 10.01 | -6.54% | |
| 10.30 | 11.79 | 10.30 | 10.71 | +11.56% | |
| 10.95 | 11.75 | 9.60 | 9.60 | -8.75% | |
| 11.02 | 12.65 | 10.44 | 10.52 | -4.45% | |
| 11.45 | 12.30 | 10.36 | 11.01 | +4.56% | |
| 9.80 | 12.30 | 9.80 | 10.53 | +10.49% | |
| 10.30 | 10.40 | 9.53 | 9.53 | -8.01% | |
| 10.39 | 10.39 | 9.95 | 10.36 | +2.17% | |
| 9.10 | 11.71 | 9.10 | 10.14 | -4.61% | |
| 9.56 | 11.18 | 9.50 | 10.63 | -13.22% | |
| 10.30 | 12.30 | 8.40 | 12.25 | +12.28% | |
| 12.05 | 13.11 | 10.68 | 10.91 | -13.48% | |
| 13.44 | 13.48 | 12.61 | 12.61 | -3.00% | |
| 12.84 | 13.16 | 12.73 | 13.00 | -0.61% | |
| 13.56 | 13.56 | 13.08 | 13.08 | 0.00% | |
| 13.96 | 13.96 | 13.08 | 13.08 | +0.62% | |
| 13.00 | 14.45 | 13.00 | 13.00 | +2.20% | |
| 13.25 | 14.20 | 12.72 | 12.72 | -0.63% | |
| 11.15 | 13.10 | 10.50 | 12.80 | +4.49% | |
| 12.50 | 12.80 | 12.01 | 12.25 | -4.60% | |
| 12.95 | 13.14 | 12.80 | 12.84 | -2.36% | |
| 12.94 | 13.55 | 12.89 | 13.15 | +1.15% | |
| 12.60 | 13.92 | 12.60 | 13.00 | +4.50% | |
| 13.75 | 13.75 | 12.38 | 12.44 | -2.74% | |
| 12.00 | 13.25 | 11.27 | 12.79 | +16.27% | |
| 10.76 | 13.20 | 10.10 | 11.00 | +10.00% | |
| 12.79 | 13.00 | 8.81 | 10.00 | -22.36% | |
| 13.50 | 14.50 | 12.88 | 12.88 | -1.30% | |
| 12.75 | 13.48 | 12.53 | 13.05 | -0.37% | |
| 12.70 | 13.10 | 12.70 | 13.10 | +4.71% | |
| 13.48 | 13.69 | 12.35 | 12.51 | +2.12% | |
| 12.80 | 12.94 | 12.22 | 12.25 | +1.07% | |
| 13.91 | 14.89 | 11.70 | 12.12 | -5.02% | |
| 13.20 | 13.51 | 12.76 | 12.76 | +2.08% | |
| 13.30 | 14.55 | 12.11 | 12.50 | -1.57% | |
| 12.34 | 14.43 | 12.34 | 12.70 | -0.08% | |
| 12.28 | 14.20 | 12.19 | 12.71 | +3.08% | |
| 12.33 | 13.31 | 11.75 | 12.33 | +6.02% | |
| 11.55 | 11.97 | 11.55 | 11.63 | -3.16% | |
| 12.10 | 12.62 | 11.53 | 12.01 | -1.96% | |
| 13.19 | 13.70 | 10.78 | 12.25 | -5.04% | |
| 12.79 | 14.40 | 11.97 | 12.90 | +5.65% | |
| 11.98 | 15.68 | 10.80 | 12.21 | +5.26% | |
| 11.05 | 12.22 | 11.05 | 11.60 | +5.55% | |
| 10.12 | 11.30 | 10.12 | 10.99 | +8.81% | |
| 10.26 | 11.50 | 10.00 | 10.10 | -3.81% | |
| 12.02 | 12.02 | 10.50 | 10.50 | -9.56% | |
| 12.06 | 12.75 | 11.00 | 11.61 | -6.97% | |
| 11.68 | 13.20 | 11.55 | 12.48 | +6.94% | |
| 10.98 | 11.91 | 10.92 | 11.67 | +10.62% | |
| 11.03 | 11.03 | 10.39 | 10.55 | -1.77% | |
| 11.05 | 11.06 | 10.49 | 10.74 | -2.36% | |
| 11.64 | 12.32 | 9.24 | 11.00 | -9.76% | |
| 11.98 | 14.08 | 10.92 | 12.19 | +14.68% | |
| 10.78 | 10.78 | 10.63 | 10.63 | -0.47% | |
| 10.65 | 10.68 | 10.65 | 10.68 | -0.28% | |
| 10.69 | 10.72 | 10.69 | 10.71 | +0.19% | |
| 10.68 | 10.69 | 10.68 | 10.69 | +0.09% | |
| 10.68 | 10.68 | 10.68 | 10.68 | +0.09% | |
| 10.69 | 10.69 | 10.66 | 10.67 | -0.19% | |
| 10.69 | 10.70 | 10.69 | 10.69 | 0.00% | |
| 10.69 | 10.69 | 10.69 | 10.69 | +0.28% | |
| 10.66 | 10.66 | 10.66 | 10.66 | -0.28% | |
| 10.69 | 10.69 | 10.69 | 10.69 | -0.09% | |
| 10.70 | 10.70 | 10.70 | 10.70 | 0.00% | |
| 10.70 | 10.70 | 10.70 | 10.70 | 0.00% | |
| 10.69 | 10.70 | 10.69 | 10.70 | +0.38% | |
| 10.66 | 10.66 | 10.66 | 10.66 | +0.09% | |
| 10.65 | 10.65 | 10.65 | 10.65 | 0.00% | |
| 10.69 | 10.69 | 10.65 | 10.65 | -0.19% | |
| 10.66 | 10.67 | 10.65 | 10.67 | -0.19% | |
| 10.69 | 10.69 | 10.69 | 10.69 | 0.00% | |
| 10.69 | 10.69 | 10.69 | 10.69 | 0.00% | |
| 10.69 | 10.70 | 10.67 | 10.69 | 0.00% | |
| 10.68 | 10.69 | 10.68 | 10.69 | +0.09% | |
| 10.68 | 10.68 | 10.68 | 10.68 | 0.00% | |
| 10.67 | 10.68 | 10.67 | 10.68 | +0.09% | |
| 10.67 | 10.67 | 10.67 | 10.67 | 0.00% | |
| 10.67 | 10.67 | 10.67 | 10.67 | 0.00% | |
| 10.67 | 10.67 | 10.67 | 10.67 | 0.00% | |
| 10.67 | 10.67 | 10.67 | 10.67 | 0.00% | |
| 10.67 | 10.67 | 10.67 | 10.67 | 0.00% | |
| 10.66 | 10.67 | 10.66 | 10.67 | +0.09% | |
| 10.66 | 10.66 | 10.66 | 10.66 | 0.00% | |
| 10.66 | 10.66 | 10.66 | 10.66 | +0.09% | |
| 10.64 | 10.66 | 10.63 | 10.65 | +0.28% | |
| 10.64 | 10.64 | 10.62 | 10.62 | -0.09% | |
| 10.63 | 10.63 | 10.63 | 10.63 | -0.09% | |
| 10.64 | 10.64 | 10.64 | 10.64 | 0.00% | |
| 10.64 | 10.64 | 10.64 | 10.64 | 0.00% | |
| 10.64 | 10.64 | 10.64 | 10.64 | 0.00% | |
| 10.60 | 10.64 | 10.60 | 10.64 | 0.00% | |
| 10.64 | 10.64 | 10.64 | 10.64 | 0.00% | |
| 10.64 | 10.64 | 10.64 | 10.64 | 0.00% | |
| 10.64 | 10.64 | 10.64 | 10.64 | 0.00% | |
| 10.64 | 10.64 | 10.64 | 10.64 | 0.00% | |
| 10.64 | 10.64 | 10.64 | 10.64 | 0.00% | |
| 10.64 | 10.64 | 10.64 | 10.64 | +0.38% | |
| 10.61 | 10.66 | 10.60 | 10.60 | -0.56% | |
| 10.61 | 10.66 | 10.58 | 10.66 | -0.09% | |
| 10.62 | 10.67 | 10.62 | 10.67 | +0.38% | |
| 10.66 | 10.66 | 10.57 | 10.63 | +0.19% | |
| 10.59 | 10.61 | 10.57 | 10.61 | +0.19% | |
| 10.67 | 10.67 | 10.58 | 10.59 | +0.19% | |
| 10.58 | 10.58 | 10.57 | 10.57 | 0.00% | |
| 10.60 | 10.60 | 10.57 | 10.57 | 0.00% | |
| 10.57 | 10.58 | 10.57 | 10.57 | 0.00% | |
| 10.58 | 10.62 | 10.57 | 10.57 | +0.05% | |
| 10.56 | 10.57 | 10.56 | 10.57 | -0.05% | |
| 10.57 | 10.57 | 10.57 | 10.57 | 0.00% | |
| 10.57 | 10.57 | 10.56 | 10.57 | 0.00% | |
| 10.56 | 10.57 | 10.56 | 10.57 | -0.05% | |
| 10.56 | 10.58 | 10.56 | 10.58 | +0.14% | |
| 10.56 | 10.57 | 10.55 | 10.56 | 0.00% | |
| 10.55 | 10.57 | 10.55 | 10.56 | -0.09% | |
| 10.55 | 10.57 | 10.55 | 10.57 | 0.00% | |
| 10.55 | 10.57 | 10.55 | 10.57 | +0.03% | |
| 10.54 | 10.58 | 10.54 | 10.57 | +0.16% | |
| 10.56 | 10.56 | 10.54 | 10.55 | 0.00% | |
| 10.57 | 10.57 | 10.53 | 10.55 | 0.00% | |
| 10.53 | 10.55 | 10.53 | 10.55 | +0.19% | |
| 10.52 | 10.54 | 10.52 | 10.53 | +0.19% | |
| 10.52 | 10.52 | 10.51 | 10.51 | 0.00% | |
| 10.51 | 10.51 | 10.51 | 10.51 | -0.23% | |
| 10.50 | 10.53 | 10.50 | 10.53 | +0.04% | |
| 10.51 | 10.54 | 10.51 | 10.53 | +0.19% | |
| 10.52 | 10.52 | 10.51 | 10.51 | 0.00% | |
| 10.51 | 10.51 | 10.51 | 10.51 | 0.00% | |
| 10.51 | 10.51 | 10.51 | 10.51 | 0.00% | |
| 10.51 | 10.51 | 10.51 | 10.51 | -0.10% | |
| 10.51 | 10.52 | 10.51 | 10.52 | +0.10% | |
| 10.47 | 10.51 | 10.46 | 10.51 | +0.10% | |
| 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | |
| 10.51 | 10.51 | 10.50 | 10.50 | -0.10% | |
| 10.51 | 10.51 | 10.50 | 10.51 | 0.00% | |
| 10.51 | 10.51 | 10.51 | 10.51 | +0.10% | |
| 10.51 | 10.51 | 10.50 | 10.50 | -0.10% | |
| 10.50 | 10.51 | 10.50 | 10.51 | -0.10% | |
| 10.52 | 10.52 | 10.52 | 10.52 | +0.01% | |
| 10.50 | 10.52 | 10.50 | 10.52 | +0.28% | |
| 10.50 | 10.50 | 10.49 | 10.49 | -0.29% | |
| 10.49 | 10.52 | 10.49 | 10.52 | +0.17% | |
| 10.50 | 10.50 | 10.50 | 10.50 | -0.08% | |
| 10.49 | 10.51 | 10.48 | 10.51 | +0.10% | |
| 10.50 | 10.50 | 10.50 | 10.50 | +0.10% | |
| 10.49 | 10.49 | 10.49 | 10.49 | +0.10% | |
| 10.48 | 10.48 | 10.48 | 10.48 | 0.00% | |
| 10.48 | 10.48 | 10.48 | 10.48 | 0.00% | |
| 10.48 | 10.48 | 10.48 | 10.48 | -0.66% | |
| 10.48 | 10.55 | 10.48 | 10.55 | +0.48% | |
| 10.47 | 10.51 | 10.47 | 10.50 | 0.00% | |
| 10.48 | 10.50 | 10.48 | 10.50 | +0.11% | |
| 10.48 | 10.49 | 10.48 | 10.49 | +0.08% | |
| 10.48 | 10.48 | 10.48 | 10.48 | +0.10% | |
| 10.47 | 10.47 | 10.47 | 10.47 | 0.00% | |
| 10.47 | 10.47 | 10.47 | 10.47 | 0.00% | |
| 10.47 | 10.47 | 10.47 | 10.47 | 0.00% | |
| 10.47 | 10.47 | 10.47 | 10.47 | +0.10% | |
| 10.49 | 10.49 | 10.46 | 10.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VRXA chart for longer ranges.