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 (%)
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.