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 (%)
Sep 30, 2022 0.3700 0.3805 0.3408 0.3805 627,456 +0.01(+3.88%)
Sep 29, 2022 0.4000 0.4000 0.3623 0.3663 555,438 -0.03(-8.10%)
Sep 28, 2022 0.3900 0.4100 0.3801 0.3986 635,884 +0.01(+1.87%)
Sep 27, 2022 0.3610 0.3980 0.3610 0.3913 808,479 +0.00(+0.95%)
Sep 26, 2022 0.4190 0.4399 0.3850 0.3876 1,249,255 -0.04(-9.44%)
Sep 23, 2022 0.4550 0.4550 0.4100 0.4280 1,837,083 -0.03(-5.93%)
Sep 22, 2022 0.4700 0.4750 0.4425 0.4550 2,174,334 -0.02(-5.21%)
Sep 21, 2022 0.5100 0.5100 0.4351 0.4800 4,919,304 -0.01(-2.04%)
Sep 20, 2022 0.5200 0.5400 0.4750 0.4900 17,572,160 -1.51(-75.50%)
Sep 19, 2022 3.150 3.150 1.920 2.000 3,777,725 -6.77(-77.19%)
Sep 16, 2022 8.170 8.830 7.760 8.770 131,242 +1.01(+13.02%)
Sep 15, 2022 7.700 7.865 7.370 7.760 22,371 +0.25(+3.33%)
Sep 14, 2022 8.350 8.350 7.190 7.510 49,543 -0.47(-5.89%)
Sep 13, 2022 7.920 8.138 7.560 7.980 27,013 +0.28(+3.64%)
Sep 12, 2022 7.230 7.870 7.210 7.700 27,181 +0.55(+7.69%)
Sep 09, 2022 7.340 7.340 6.990 7.150 9,488 +0.07(+0.95%)
Sep 08, 2022 7.070 7.160 6.900 7.083 12,694 +0.13(+1.91%)
Sep 07, 2022 6.780 7.305 6.780 6.950 4,929 -0.01(-0.19%)
Sep 06, 2022 7.250 7.358 6.780 6.963 16,914 -0.02(-0.31%)
Sep 02, 2022 6.860 7.038 6.860 6.985 12,838 -0.08(-1.13%)
Aug 31, 2022 7.065 692 -0.13(-1.83%)
Aug 30, 2022 6.850 7.197 6.850 7.197 11,144 +0.25(+3.55%)
Aug 29, 2022 6.830 7.480 6.830 6.950 20,523 -0.04(-0.57%)
Aug 26, 2022 6.500 7.490 6.500 6.990 70,688 +0.58(+9.05%)
Aug 25, 2022 6.180 6.735 6.180 6.410 32,740 +0.06(+0.94%)
Aug 24, 2022 6.320 6.410 6.170 6.350 6,334 -0.09(-1.40%)
Aug 23, 2022 6.460 6.530 6.120 6.440 12,069 -0.02(-0.31%)
Aug 22, 2022 6.090 6.520 6.090 6.460 18,795 +0.22(+3.53%)
Aug 19, 2022 6.380 6.380 6.100 6.240 10,134 +0.09(+1.46%)
Aug 18, 2022 6.100 6.650 5.996 6.150 53,548 +0.17(+2.84%)
Aug 17, 2022 6.060 6.450 5.662 5.980 101,372 -0.73(-10.88%)
Aug 16, 2022 8.260 8.260 6.650 6.710 76,173 -1.67(-19.93%)
Aug 15, 2022 8.750 9.111 8.380 8.380 77,146 -0.32(-3.68%)
Aug 12, 2022 7.750 8.860 7.510 8.700 139,936 +1.01(+13.13%)
Aug 11, 2022 7.280 7.950 7.190 7.690 112,533 +0.60(+8.45%)
Aug 10, 2022 7.029 7.190 6.940 7.091 49,260 +0.02(+0.29%)
Aug 09, 2022 7.160 7.193 6.920 7.070 16,061 -0.04(-0.56%)
Aug 08, 2022 7.100 7.200 6.910 7.110 25,046 +0.20(+2.87%)
Aug 05, 2022 7.100 7.110 6.860 6.912 10,566 -0.09(-1.26%)
Aug 04, 2022 6.810 7.020 6.810 7.000 8,686 +0.05(+0.72%)
Aug 03, 2022 6.870 7.000 6.800 6.950 11,771 -0.05(-0.71%)
Aug 02, 2022 7.000 7.050 6.810 7.000 20,978 -0.06(-0.85%)
Aug 01, 2022 6.990 7.060 6.787 7.060 7,745 +0.06(+0.86%)
Jul 29, 2022 6.780 7.034 6.780 7.000 15,261 +0.18(+2.64%)
Jul 28, 2022 6.600 7.000 6.600 6.820 10,909 -0.23(-3.26%)
Jul 27, 2022 7.000 7.110 6.899 7.050 6,362 -0.04(-0.57%)
Jul 26, 2022 7.260 7.300 6.940 7.090 32,393 -0.12(-1.66%)
Jul 25, 2022 6.890 7.250 6.800 7.210 27,979 +0.42(+6.19%)
Jul 22, 2022 6.890 6.890 6.520 6.790 10,296 +0.04(+0.59%)
Jul 21, 2022 6.630 6.990 6.560 6.750 15,304 +0.20(+3.05%)
Jul 20, 2022 6.520 6.600 6.500 6.550 8,900 +0.17(+2.66%)
Jul 19, 2022 6.350 6.900 6.120 6.380 29,329 +0.13(+2.08%)
Jul 18, 2022 5.890 6.290 5.700 6.250 45,171 +0.58(+10.23%)
Jul 15, 2022 5.350 5.690 5.340 5.670 23,175 +0.60(+11.83%)
Jul 14, 2022 5.180 5.285 5.070 5.070 16,240 -0.11(-2.12%)
Jul 13, 2022 4.750 5.223 4.750 5.180 44,682 +0.45(+9.51%)
Jul 12, 2022 4.920 4.920 4.680 4.730 7,397 -0.17(-3.47%)
Jul 11, 2022 4.750 4.920 4.595 4.900 9,277 +0.24(+5.15%)
Jul 08, 2022 4.350 4.660 4.310 4.660 8,673 +0.36(+8.37%)
Jul 07, 2022 4.130 4.500 4.130 4.300 24,517 +0.17(+4.12%)
Jul 06, 2022 4.160 4.200 4.130 4.130 875 +0.03(+0.73%)
Jul 05, 2022 4.040 4.200 3.890 4.100 12,529 +0.16(+4.06%)
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.