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

Virios Therapeutics Inc (NQ: VIRI )

0.2349 +0.0255 (+12.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 28, 2024 0.2000 0.2429 0.1950 0.2349 3,672,151 +0.03(+12.18%)
May 24, 2024 0.1740 0.2150 0.1731 0.2094 2,456,683 +0.03(+16.98%)
May 23, 2024 0.2040 0.2049 0.1557 0.1790 2,266,244 -0.02(-12.08%)
May 22, 2024 0.1900 0.2050 0.1833 0.2036 933,501 +0.02(+10.83%)
May 21, 2024 0.2000 0.2002 0.1820 0.1837 901,632 -0.01(-6.75%)
May 20, 2024 0.1950 0.2100 0.1780 0.1970 5,487,201 -0.15(-43.94%)
May 17, 2024 0.4095 0.4095 0.3507 0.3514 907,710 -0.03(-8.96%)
May 16, 2024 0.3922 0.4200 0.3702 0.3860 62,933 -0.02(-5.04%)
May 15, 2024 0.3934 0.4366 0.3801 0.4065 165,363 +0.02(+6.44%)
May 14, 2024 0.3585 0.3934 0.3456 0.3819 166,578 +0.03(+7.85%)
May 13, 2024 0.3450 0.3898 0.3400 0.3541 89,505 -0.00(-0.23%)
May 10, 2024 0.3700 0.3934 0.3350 0.3549 213,396 -0.02(-4.75%)
May 09, 2024 0.4400 0.4366 0.3645 0.3726 400,646 -0.06(-13.15%)
May 08, 2024 0.4238 0.4300 0.4050 0.4290 113,692 +0.02(+3.87%)
May 07, 2024 0.4350 0.4609 0.4100 0.4130 56,127 +0.00(+0.73%)
May 06, 2024 0.4280 0.4288 0.4020 0.4100 60,204 -0.00(-0.36%)
May 03, 2024 0.4259 0.4339 0.4103 0.4115 67,903 -0.01(-2.30%)
May 02, 2024 0.4450 0.4500 0.4011 0.4212 133,305 -0.02(-4.25%)
May 01, 2024 0.4300 0.4596 0.4295 0.4399 27,050 -0.01(-2.68%)
Apr 30, 2024 0.4466 0.4598 0.4271 0.4520 37,705 -0.02(-3.79%)
Apr 29, 2024 0.4550 0.4699 0.4500 0.4698 73,584 +0.00(+0.06%)
Apr 26, 2024 0.4600 0.4749 0.4400 0.4695 40,647 +0.01(+3.01%)
Apr 25, 2024 0.4378 0.4679 0.4301 0.4558 64,289 +0.03(+7.20%)
Apr 24, 2024 0.4190 0.4747 0.4190 0.4252 200,840 -0.01(-1.35%)
Apr 23, 2024 0.4299 0.4455 0.4150 0.4310 74,379 +0.01(+1.25%)
Apr 22, 2024 0.4350 0.4454 0.4010 0.4257 72,085 -0.01(-2.25%)
Apr 19, 2024 0.4590 0.4590 0.4354 0.4355 63,468 -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 0.4753 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%)
Feb 01, 2024 0.4300 0.4300 0.4051 0.4151 64,633 +0.01(+1.24%)
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%)
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.