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

Virios Therapeutics Inc (NQ: VIRI )

0.2152 +0.0080 (+3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2022 4.080 4.250 3.890 4.230 2,391 +0.05(+1.20%)
Jun 29, 2022 4.105 4.250 4.020 4.180 9,272 +0.09(+2.20%)
Jun 28, 2022 4.200 4.250 3.879 4.090 36,147 -0.26(-6.00%)
Jun 27, 2022 4.290 4.400 4.290 4.351 4,568 +0.07(+1.66%)
Jun 24, 2022 4.330 4.400 4.280 4.280 8,589 +0.05(+1.18%)
Jun 23, 2022 4.398 4.398 4.220 4.230 1,995 -0.02(-0.47%)
Jun 22, 2022 4.100 4.430 4.030 4.250 23,437 +0.00(+0.00%)
Jun 21, 2022 4.000 4.400 3.780 4.250 35,185 +0.37(+9.54%)
Jun 17, 2022 3.770 3.980 3.740 3.880 41,831 -0.01(-0.26%)
Jun 16, 2022 4.000 4.000 3.750 3.890 39,427 -0.15(-3.71%)
Jun 15, 2022 4.410 4.410 4.020 4.040 9,097 -0.18(-4.27%)
Jun 14, 2022 4.240 4.389 4.220 4.220 1,890 -0.09(-2.09%)
Jun 13, 2022 4.190 4.490 3.960 4.310 19,981 -0.09(-2.05%)
Jun 10, 2022 4.350 4.440 4.340 4.400 8,430 +0.11(+2.54%)
Jun 09, 2022 4.500 4.500 4.291 4.291 5,085 -0.21(-4.64%)
Jun 08, 2022 4.458 4.500 4.458 4.500 651 +0.14(+3.21%)
Jun 07, 2022 4.610 4.610 4.320 4.360 9,154 -0.08(-1.80%)
Jun 06, 2022 4.580 4.580 4.350 4.440 11,720 +0.04(+0.91%)
Jun 03, 2022 4.380 4.480 4.233 4.400 9,547 +0.05(+1.15%)
Jun 02, 2022 4.491 4.495 4.170 4.350 18,711 -0.01(-0.23%)
Jun 01, 2022 4.360 4.700 3.950 4.360 17,740 +0.07(+1.63%)
May 31, 2022 4.430 4.660 4.240 4.290 7,484 -0.03(-0.69%)
May 27, 2022 4.240 4.469 4.240 4.320 1,874 +0.13(+3.10%)
May 26, 2022 4.090 4.240 3.650 4.190 12,723 +0.15(+3.71%)
May 25, 2022 3.980 4.090 3.980 4.040 6,223 -0.03(-0.74%)
May 24, 2022 4.210 4.440 4.000 4.070 6,546 -0.37(-8.33%)
May 23, 2022 4.560 4.575 4.340 4.440 16,437 +0.03(+0.68%)
May 20, 2022 4.860 5.005 4.410 4.410 12,391 -0.48(-9.82%)
May 19, 2022 4.395 4.890 4.395 4.890 20,667 +0.32(+7.00%)
May 18, 2022 4.410 4.670 4.330 4.570 35,900 +0.04(+0.88%)
May 17, 2022 3.950 4.570 3.763 4.530 58,975 +0.66(+17.05%)
May 16, 2022 3.590 3.928 3.470 3.870 20,787 +0.34(+9.63%)
May 13, 2022 3.500 3.561 3.440 3.530 17,484 +0.04(+1.15%)
May 12, 2022 3.350 3.553 3.310 3.490 27,952 +0.18(+5.44%)
May 11, 2022 3.530 3.530 3.300 3.310 19,364 -0.23(-6.50%)
May 10, 2022 3.470 3.540 3.350 3.540 9,741 +0.10(+2.91%)
May 09, 2022 3.770 3.770 3.320 3.440 51,933 -0.27(-7.28%)
May 06, 2022 3.820 3.870 3.640 3.710 13,364 -0.04(-1.07%)
May 05, 2022 3.740 3.780 3.700 3.750 5,066 -0.22(-5.54%)
May 04, 2022 3.880 3.970 3.700 3.970 20,414 +0.07(+1.76%)
May 03, 2022 3.980 4.069 3.850 3.901 17,217 -0.10(-2.46%)
May 02, 2022 4.000 4.060 3.890 4.000 11,985 -0.01(-0.25%)
Apr 29, 2022 3.963 4.050 3.867 4.010 9,694 +0.15(+3.88%)
Apr 28, 2022 3.940 3.972 3.650 3.860 19,808 +0.04(+1.03%)
Apr 27, 2022 3.800 3.850 3.730 3.821 15,693 +0.01(+0.28%)
Apr 26, 2022 4.175 4.221 3.720 3.810 36,974 -0.41(-9.72%)
Apr 25, 2022 4.154 4.260 4.105 4.220 18,926 +0.04(+0.96%)
Apr 22, 2022 4.104 4.250 4.100 4.180 4,484 +0.06(+1.46%)
Apr 21, 2022 4.200 4.281 4.120 4.120 12,298 -0.12(-2.83%)
Apr 20, 2022 4.280 4.280 4.159 4.240 2,887 -0.00(-0.12%)
Apr 19, 2022 4.180 4.330 4.120 4.245 13,916 +0.12(+2.92%)
Apr 18, 2022 4.400 4.400 4.100 4.125 18,674 -0.14(-3.21%)
Apr 14, 2022 4.350 4.400 4.261 4.261 2,006 -0.04(-0.90%)
Apr 13, 2022 4.402 4.410 4.190 4.300 15,440 -0.03(-0.69%)
Apr 12, 2022 4.485 4.515 4.250 4.330 8,827 -0.09(-2.04%)
Apr 11, 2022 4.540 4.549 4.410 4.420 5,334 -0.12(-2.75%)
Apr 08, 2022 4.580 4.580 4.545 4.545 1,024 +0.04(+1.00%)
Apr 07, 2022 4.650 4.650 4.490 4.500 8,909 -0.12(-2.60%)
Apr 06, 2022 4.580 4.700 4.580 4.620 1,936 -0.11(-2.33%)
Apr 05, 2022 4.770 4.770 4.724 4.730 1,850 +0.01(+0.21%)
Apr 04, 2022 4.550 4.790 4.550 4.720 11,540 +0.18(+3.96%)
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.