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

Virios Therapeutics Inc (NQ: VIRI )

0.4290 +0.0160 (+3.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 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%)
Apr 01, 2022 4.490 4.640 4.490 4.540 9,639 +0.06(+1.34%)
Mar 31, 2022 4.600 4.710 4.390 4.480 33,293 -0.06(-1.32%)
Mar 30, 2022 4.970 4.970 4.211 4.540 65,513 -0.43(-8.65%)
Mar 29, 2022 4.940 5.490 4.900 4.970 11,970 +0.21(+4.52%)
Mar 28, 2022 5.380 5.380 4.600 4.755 116,640 -0.62(-11.62%)
Mar 25, 2022 5.330 5.500 5.217 5.380 22,189 -0.12(-2.18%)
Mar 24, 2022 5.400 5.500 5.360 5.500 10,031 +0.23(+4.36%)
Mar 23, 2022 5.420 5.680 5.258 5.270 18,475 -0.23(-4.18%)
Mar 22, 2022 5.610 5.661 5.220 5.500 59,206 -0.16(-2.83%)
Mar 21, 2022 5.710 5.720 5.460 5.660 18,654 +0.03(+0.53%)
Mar 18, 2022 5.530 5.650 5.260 5.630 52,500 +0.10(+1.81%)
Mar 17, 2022 5.530 5.660 5.280 5.530 15,118 +0.41(+8.01%)
Mar 16, 2022 5.113 5.293 5.015 5.120 15,437 +0.11(+2.20%)
Mar 15, 2022 5.660 5.660 5.000 5.010 37,679 -0.25(-4.75%)
Mar 14, 2022 5.470 5.550 5.170 5.260 34,307 +0.04(+0.77%)
Mar 11, 2022 5.315 5.480 5.140 5.220 5,847 -0.14(-2.61%)
Mar 10, 2022 5.370 5.670 5.060 5.360 24,259 +0.03(+0.56%)
Mar 09, 2022 5.200 5.466 5.120 5.330 17,212 +0.33(+6.60%)
Mar 08, 2022 5.490 5.490 5.000 5.000 37,900 -0.25(-4.76%)
Mar 07, 2022 5.410 5.700 5.190 5.250 19,122 -0.34(-6.08%)
Mar 04, 2022 5.890 6.015 5.359 5.590 29,563 -0.43(-7.14%)
Mar 03, 2022 6.080 6.150 5.858 6.020 15,643 -0.07(-1.15%)
Mar 02, 2022 6.000 6.090 5.860 6.090 1,489 +0.35(+6.10%)
Mar 01, 2022 5.570 6.010 5.570 5.740 4,678 +0.08(+1.41%)
Feb 28, 2022 5.780 5.870 5.660 5.660 8,614 -0.09(-1.57%)
Feb 25, 2022 5.700 5.880 5.650 5.750 12,011 +0.15(+2.68%)
Feb 24, 2022 5.680 5.840 5.600 5.600 18,169 -0.25(-4.27%)
Feb 23, 2022 5.950 6.032 5.770 5.850 7,009 +0.05(+0.86%)
Feb 22, 2022 6.100 6.100 5.800 5.800 13,520 -0.28(-4.61%)
Feb 18, 2022 6.080 0 -0.12(-1.94%)
Feb 17, 2022 6.170 6.250 6.120 6.200 5,845 -0.05(-0.80%)
Feb 16, 2022 6.380 6.421 6.160 6.250 11,156 -0.09(-1.42%)
Feb 15, 2022 6.250 6.640 6.250 6.340 4,448 +0.16(+2.59%)
Feb 14, 2022 6.720 6.720 6.180 6.180 5,847 -0.08(-1.28%)
Feb 11, 2022 6.780 6.780 6.170 6.260 9,005 -0.06(-0.95%)
Feb 10, 2022 6.450 6.550 6.320 6.320 11,191 -0.12(-1.86%)
Feb 09, 2022 6.355 6.480 6.230 6.440 9,554 +0.20(+3.21%)
Feb 08, 2022 6.430 6.430 6.140 6.240 7,816 -0.12(-1.89%)
Feb 07, 2022 6.261 6.640 6.260 6.360 18,245 -0.03(-0.47%)
Feb 04, 2022 6.340 6.741 6.250 6.390 9,369 +0.09(+1.43%)
Feb 03, 2022 6.790 6.300 6.300 56,560 -0.49(-7.22%)
Feb 02, 2022 6.605 6.790 6.322 6.790 7,657 +0.15(+2.26%)
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.