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 (%)
May 08, 2023 0.9900 1.020 0.8850 0.9150 1,029,445 -0.09(-9.41%)
May 05, 2023 1.020 1.050 0.9620 1.010 656,573 -0.01(-0.98%)
May 04, 2023 1.060 1.060 0.9300 1.020 1,291,861 +0.09(+9.75%)
May 03, 2023 0.8600 0.9699 0.8400 0.9294 1,122,821 +0.10(+11.98%)
May 02, 2023 0.8298 0.8541 0.7636 0.8300 611,353 +0.01(+0.73%)
May 01, 2023 0.7044 0.8240 0.6920 0.8240 1,053,697 +0.09(+12.88%)
Apr 28, 2023 0.8200 0.8250 0.7200 0.7300 1,698,282 -0.14(-16.09%)
Apr 27, 2023 0.8400 0.8970 0.7900 0.8700 1,826,959 +0.09(+12.21%)
Apr 26, 2023 0.9300 0.9990 0.6851 0.7753 5,600,205 -0.19(-20.07%)
Apr 25, 2023 1.200 1.440 0.7720 0.9700 111,789,248 +0.34(+55.13%)
Apr 24, 2023 0.7000 0.6980 0.6110 0.6253 3,712,706 -0.05(-8.03%)
Apr 21, 2023 0.6950 0.7380 0.6560 0.6799 524,240 -0.01(-0.74%)
Apr 20, 2023 0.7100 0.7628 0.6700 0.6850 779,812 -0.00(-0.29%)
Apr 19, 2023 0.6100 0.7050 0.6000 0.6870 1,032,351 +0.07(+11.62%)
Apr 18, 2023 0.6520 0.6600 0.6100 0.6155 867,919 -0.04(-5.60%)
Apr 17, 2023 0.7100 0.7100 0.6110 0.6520 1,073,471 -0.03(-4.12%)
Apr 14, 2023 0.6000 0.7384 0.5850 0.6800 1,738,422 +0.08(+12.84%)
Apr 13, 2023 0.5830 0.6840 0.5700 0.6026 1,788,187 +0.04(+6.56%)
Apr 12, 2023 0.5500 0.5700 0.5041 0.5655 1,327,942 +0.04(+6.70%)
Apr 11, 2023 0.5500 0.6200 0.5000 0.5300 1,299,836 -0.02(-3.11%)
Apr 10, 2023 0.4500 0.6184 0.4300 0.5470 5,922,992 +0.13(+31.49%)
Apr 06, 2023 0.4050 0.4400 0.3951 0.4160 809,745 +0.02(+5.18%)
Apr 05, 2023 0.3588 0.4174 0.3520 0.3955 923,106 +0.05(+14.47%)
Apr 04, 2023 0.3500 0.3900 0.3400 0.3455 145,490 -0.02(-4.29%)
Apr 03, 2023 0.3600 0.4215 0.3012 0.3610 917,232 -0.01(-1.77%)
Mar 31, 2023 0.3600 0.3840 0.3500 0.3675 416,092 +0.02(+5.00%)
Mar 30, 2023 0.3800 0.3999 0.2801 0.3500 908,567 -0.02(-6.04%)
Mar 29, 2023 0.4100 0.4108 0.3607 0.3725 697,896 -0.02(-4.59%)
Mar 28, 2023 0.4100 0.4100 0.3500 0.3904 630,515 +0.01(+1.38%)
Mar 27, 2023 0.4179 0.4200 0.3800 0.3851 1,587,116 -0.06(-13.46%)
Mar 24, 2023 0.3130 0.4800 0.3000 0.4450 7,209,138 +0.14(+43.55%)
Mar 23, 2023 0.2900 0.3240 0.2750 0.3100 561,110 +0.02(+8.39%)
Mar 22, 2023 0.3097 0.3098 0.2810 0.2860 150,302 -0.02(-5.01%)
Mar 21, 2023 0.3014 0.3100 0.2976 0.3011 42,960 -0.00(-0.07%)
Mar 20, 2023 0.3165 0.3300 0.2950 0.3013 284,491 -0.00(-1.60%)
Mar 17, 2023 0.2960 0.3135 0.2912 0.3062 196,347 +0.00(+0.96%)
Mar 16, 2023 0.3049 0.3100 0.2909 0.3033 552,367 +0.00(+0.00%)
Mar 15, 2023 0.3193 0.3200 0.3000 0.3033 186,004 -0.01(-4.32%)
Mar 14, 2023 0.3439 0.3439 0.2900 0.3170 455,732 -0.00(-0.88%)
Mar 13, 2023 0.3300 0.3312 0.3056 0.3198 587,341 -0.01(-2.20%)
Mar 10, 2023 0.3300 0.3399 0.3167 0.3270 270,425 -0.01(-3.85%)
Mar 09, 2023 0.3560 0.3600 0.3400 0.3401 258,711 -0.02(-5.53%)
Mar 08, 2023 0.3400 0.3736 0.3338 0.3600 314,859 +0.01(+3.75%)
Mar 07, 2023 0.3900 0.4101 0.3275 0.3470 1,364,533 -0.06(-14.32%)
Mar 06, 2023 0.3200 0.4844 0.3047 0.4050 1,380,592 +0.09(+27.04%)
Mar 03, 2023 0.3200 0.3250 0.3147 0.3188 104,543 +0.00(+1.30%)
Mar 02, 2023 0.3100 0.3200 0.3025 0.3147 249,702 +0.01(+2.41%)
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.