Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virios Therapeutics Inc (NQ: VIRI )

0.4355 -0.0144 (-3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 0.4590 0.4590 0.4354 0.4355 60,857 -0.01(-3.20%)
Apr 18, 2024 0.4400 0.4500 0.4210 0.4499 62,644 -0.00(-0.22%)
Apr 17, 2024 0.4639 0.4900 0.4500 0.4509 87,080 -0.00(-0.24%)
Apr 16, 2024 0.4569 0.4922 0.4401 0.4520 167,756 -0.02(-4.03%)
Apr 15, 2024 0.5000 0.5292 0.4700 0.4710 166,327 -0.04(-8.08%)
Apr 12, 2024 0.4631 0.5278 0.4631 0.5124 372,229 +0.03(+6.77%)
Apr 11, 2024 0.4511 0.5099 0.4444 0.4799 37,981 +0.01(+3.20%)
Apr 10, 2024 0.4600 0.4789 0.4400 0.4650 144,548 +0.00(+0.13%)
Apr 09, 2024 0.4731 0.5199 0.4600 0.4644 179,495 +0.01(+3.09%)
Apr 08, 2024 0.4699 0.4987 0.4330 0.4505 185,451 -0.01(-1.64%)
Apr 05, 2024 0.4899 0.4899 0.4404 0.4580 246,674 -0.02(-4.78%)
Apr 04, 2024 0.4970 0.5259 0.4800 0.4810 227,393 -0.01(-2.24%)
Apr 03, 2024 0.5600 0.5694 0.4900 0.4920 212,574 -0.05(-8.89%)
Apr 02, 2024 0.5800 0.5800 0.4951 0.5400 301,272 -0.04(-6.90%)
Apr 01, 2024 0.4863 0.5800 0.4800 0.5800 707,562 +0.10(+21.06%)
Mar 28, 2024 0.4900 0.5300 0.4200 0.4791 427,759 -0.00(-0.95%)
Mar 27, 2024 0.4410 0.5077 0.4200 0.4837 275,687 +0.05(+12.46%)
Mar 26, 2024 0.4900 0.5300 0.3602 0.4301 861,829 -0.04(-8.45%)
Mar 25, 2024 0.4500 0.5821 0.4400 0.4698 1,273,612 +0.01(+2.71%)
Mar 22, 2024 0.3450 0.6288 0.3368 0.4574 5,942,486 +0.13(+37.90%)
Mar 21, 2024 0.3624 0.3779 0.3310 0.3317 328,435 -0.02(-5.50%)
Mar 20, 2024 0.3532 0.3778 0.3300 0.3510 106,667 -0.00(-0.85%)
Mar 19, 2024 0.3360 0.4050 0.3288 0.3540 477,523 +0.03(+10.62%)
Mar 18, 2024 0.3121 0.3268 0.3121 0.3200 69,498 +0.00(+0.63%)
Mar 15, 2024 0.3350 0.3350 0.3107 0.3180 87,539 -0.01(-3.61%)
Mar 14, 2024 0.3230 0.3400 0.3144 0.3299 30,155 +0.02(+5.06%)
Mar 13, 2024 0.3297 0.3400 0.3122 0.3140 240,776 +0.00(+0.00%)
Mar 12, 2024 0.3500 0.3500 0.2900 0.3140 166,873 -0.05(-14.79%)
Mar 11, 2024 0.3500 0.3686 0.3351 0.3685 121,821 -0.00(-0.14%)
Mar 08, 2024 0.3700 0.3700 0.3601 0.3690 24,591 -0.01(-2.89%)
Mar 07, 2024 0.3600 0.3800 0.3501 0.3800 95,524 +0.01(+2.70%)
Mar 06, 2024 0.3490 0.3800 0.3200 0.3700 201,268 +0.04(+11.45%)
Mar 05, 2024 0.3000 0.3500 0.2790 0.3320 674,576 +0.02(+6.27%)
Mar 04, 2024 0.3487 0.3500 0.3118 0.3124 283,732 -0.03(-8.57%)
Mar 01, 2024 0.3839 0.3840 0.3322 0.3417 279,374 -0.03(-7.90%)
Feb 29, 2024 0.3900 0.3900 0.3575 0.3710 123,648 -0.01(-2.34%)
Feb 28, 2024 0.3780 0.3899 0.3600 0.3799 51,816 -0.00(-0.29%)
Feb 27, 2024 0.3700 0.3909 0.3520 0.3810 145,260 +0.02(+6.72%)
Feb 26, 2024 0.3400 0.3800 0.3450 0.3570 117,560 +0.03(+8.28%)
Feb 23, 2024 0.3886 0.3928 0.3040 0.3297 436,865 -0.06(-16.28%)
Feb 22, 2024 0.3862 0.3950 0.3700 0.3938 100,782 +0.00(+1.23%)
Feb 21, 2024 0.4200 0.4341 0.3747 0.3890 52,443 -0.04(-9.53%)
Feb 20, 2024 0.3700 0.4530 0.3723 0.4300 245,228 +0.05(+13.04%)
Feb 16, 2024 0.3816 0.3968 0.3687 0.3804 134,440 -0.01(-1.45%)
Feb 15, 2024 0.3860 0.4008 0.3820 0.3860 65,362 +0.00(+0.00%)
Feb 14, 2024 0.3920 0.3988 0.3800 0.3860 84,004 -0.01(-1.53%)
Feb 13, 2024 0.4100 0.4100 0.3850 0.3920 85,261 -0.03(-6.35%)
Feb 12, 2024 0.4590 0.4600 0.4177 0.4186 193,858 -0.00(-0.14%)
Feb 09, 2024 0.4100 0.4401 0.4018 0.4192 154,848 +0.02(+3.76%)
Feb 08, 2024 0.4099 0.4198 0.3700 0.4040 122,598 +0.01(+3.75%)
Feb 07, 2024 0.3739 0.3999 0.3602 0.3894 73,130 +0.02(+5.24%)
Feb 06, 2024 0.3531 0.3760 0.3531 0.3700 87,405 +0.02(+5.65%)
Feb 05, 2024 0.4000 0.4036 0.3316 0.3502 315,104 -0.05(-12.45%)
Feb 02, 2024 0.4200 0.4200 0.3900 0.4000 85,280 -0.02(-3.64%)
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.