Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virios Therapeutics Inc (NQ: VIRI )

0.3514 -0.0346 (-8.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.4100 0.4300 0.4051 0.4100 88,198 -0.00(-0.02%)
Jan 30, 2024 0.4000 0.4300 0.4000 0.4101 218,644 +0.01(+2.01%)
Jan 29, 2024 0.4400 0.4400 0.3900 0.4020 193,485 -0.01(-1.95%)
Jan 26, 2024 0.4349 0.4450 0.4010 0.4100 169,584 -0.02(-3.55%)
Jan 25, 2024 0.3850 0.4484 0.3800 0.4251 308,845 +0.04(+9.82%)
Jan 24, 2024 0.4450 0.4500 0.3628 0.3871 833,988 -0.04(-8.38%)
Jan 23, 2024 0.4800 0.4822 0.4202 0.4225 1,060,347 -0.06(-12.78%)
Jan 22, 2024 0.8400 0.8400 0.4484 0.4844 2,861,890 -0.33(-40.27%)
Jan 19, 2024 0.8500 0.8900 0.8100 0.8110 177,140 -0.02(-2.35%)
Jan 18, 2024 0.8364 0.8400 0.8049 0.8305 129,676 +0.03(+3.24%)
Jan 17, 2024 0.8400 0.8500 0.7700 0.8044 161,553 -0.04(-4.24%)
Jan 16, 2024 0.7833 0.9400 0.7892 0.8400 308,039 +0.08(+10.67%)
Jan 12, 2024 0.6800 0.7703 0.6650 0.7590 287,023 +0.10(+14.58%)
Jan 11, 2024 0.6682 0.7000 0.6515 0.6624 97,711 -0.03(-3.85%)
Jan 10, 2024 0.7000 0.7218 0.6501 0.6889 147,326 -0.01(-0.72%)
Jan 09, 2024 0.6000 0.7927 0.6000 0.6939 875,393 +0.11(+18.05%)
Jan 08, 2024 0.5556 0.6000 0.5390 0.5878 145,155 +0.05(+9.05%)
Jan 05, 2024 0.5300 0.5392 0.5170 0.5390 112,534 -0.00(-0.20%)
Jan 04, 2024 0.5526 0.5576 0.5340 0.5401 59,370 +0.01(+1.16%)
Jan 03, 2024 0.5677 0.5700 0.5301 0.5339 261,148 -0.05(-8.31%)
Jan 02, 2024 0.5700 0.5983 0.5375 0.5823 772,035 +0.01(+1.27%)
Dec 29, 2023 0.5807 0.6000 0.5700 0.5750 76,271 -0.01(-0.98%)
Dec 28, 2023 0.5747 0.6000 0.5747 0.5807 98,605 -0.02(-2.91%)
Dec 27, 2023 0.5999 0.6000 0.5747 0.5981 79,156 +0.02(+3.44%)
Dec 26, 2023 0.5600 0.6100 0.5610 0.5782 184,378 -0.02(-3.13%)
Dec 22, 2023 0.5666 0.5969 0.5633 0.5969 58,291 +0.02(+3.09%)
Dec 21, 2023 0.6000 0.6100 0.5570 0.5790 168,209 -0.02(-3.18%)
Dec 20, 2023 0.6100 0.6288 0.5920 0.5980 98,604 -0.02(-3.55%)
Dec 19, 2023 0.6500 0.6625 0.5949 0.6200 95,586 -0.01(-1.59%)
Dec 18, 2023 0.7000 0.7026 0.6115 0.6300 121,051 -0.04(-5.90%)
Dec 15, 2023 0.6700 0.7200 0.6620 0.6695 54,743 -0.02(-2.41%)
Dec 14, 2023 0.6900 0.7099 0.6330 0.6860 125,167 +0.02(+2.39%)
Dec 13, 2023 0.6309 0.7000 0.6178 0.6700 105,771 +0.06(+9.16%)
Dec 12, 2023 0.6210 0.6494 0.6099 0.6138 76,342 -0.05(-7.00%)
Dec 11, 2023 0.6800 0.6900 0.6150 0.6600 127,595 -0.02(-2.94%)
Dec 08, 2023 0.6300 0.6910 0.6300 0.6800 49,852 +0.04(+6.08%)
Dec 07, 2023 0.7000 0.7015 0.6301 0.6410 107,262 -0.08(-10.54%)
Dec 06, 2023 0.7300 0.7304 0.6934 0.7165 59,617 -0.01(-1.58%)
Dec 05, 2023 0.7400 0.7500 0.6901 0.7280 155,769 -0.01(-1.36%)
Dec 04, 2023 0.5670 0.7500 0.5611 0.7380 571,877 +0.17(+30.16%)
Dec 01, 2023 0.5417 0.5994 0.5417 0.5670 385,464 -0.00(-0.35%)
Nov 30, 2023 0.5700 0.6000 0.5650 0.5690 93,255 +0.00(+0.00%)
Nov 29, 2023 0.5700 0.6030 0.5650 0.5690 117,444 -0.01(-1.40%)
Nov 28, 2023 0.6254 0.6254 0.5740 0.5771 77,231 +0.00(+0.37%)
Nov 27, 2023 0.5870 0.6200 0.5540 0.5750 184,252 -0.03(-5.43%)
Nov 24, 2023 0.6800 0.6800 0.4700 0.6080 366,737 -0.08(-11.21%)
Nov 22, 2023 0.7371 0.7371 0.6510 0.6848 121,227 +0.00(+0.41%)
Nov 21, 2023 0.7100 0.7699 0.6700 0.6820 140,291 -0.05(-6.91%)
Nov 20, 2023 0.7200 0.7545 0.6900 0.7326 61,361 -0.01(-0.87%)
Nov 17, 2023 0.7200 0.7500 0.6800 0.7390 80,971 +0.01(+1.23%)
Nov 16, 2023 0.7500 0.8045 0.7200 0.7300 143,238 -0.00(-0.60%)
Nov 15, 2023 0.6750 0.8120 0.6750 0.7344 262,161 +0.03(+4.02%)
Nov 14, 2023 0.7000 0.7599 0.6730 0.7060 161,946 +0.01(+1.83%)
Nov 13, 2023 0.8200 0.8350 0.6571 0.6933 300,305 -0.08(-10.54%)
Nov 10, 2023 0.8100 1.040 0.7700 0.7750 1,244,295 +0.03(+3.33%)
Nov 09, 2023 0.6986 0.7880 0.6949 0.7500 227,536 +0.04(+6.35%)
Nov 08, 2023 0.6780 0.7399 0.6780 0.7052 75,277 +0.01(+0.89%)
Nov 07, 2023 0.7497 0.7650 0.6810 0.6990 196,644 -0.07(-8.63%)
Nov 06, 2023 0.6800 0.7938 0.6800 0.7650 384,202 +0.05(+6.40%)
Nov 03, 2023 0.8000 0.8175 0.6700 0.7190 1,144,291 -0.09(-11.26%)
Nov 02, 2023 0.5500 0.9071 0.5467 0.8102 13,077,649 +0.29(+57.20%)
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.