ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Virios Therapeutics Inc (NQ: VIRI )

0.1800 -0.0050 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2024 0.1900 0.1923 0.1788 0.1800 436,990 -0.01(-2.70%)
Aug 28, 2024 0.2090 0.2155 0.1850 0.1850 794,556 -0.02(-10.67%)
Aug 27, 2024 0.2160 0.2228 0.2018 0.2071 582,573 -0.01(-3.94%)
Aug 26, 2024 0.2050 0.2400 0.2050 0.2156 1,635,927 +0.01(+2.42%)
Aug 23, 2024 0.2000 0.2150 0.1830 0.2105 6,947,699 +0.00(+0.43%)
Aug 22, 2024 0.2100 0.2216 0.2000 0.2096 534,002 -0.02(-7.17%)
Aug 21, 2024 0.2034 0.2301 0.1901 0.2258 1,776,724 +0.03(+14.79%)
Aug 20, 2024 0.2047 0.2115 0.1901 0.1967 272,465 +0.01(+3.53%)
Aug 19, 2024 0.1970 0.1976 0.1803 0.1900 204,751 +0.00(+0.53%)
Aug 16, 2024 0.1929 0.1929 0.1801 0.1890 151,678 +0.00(+0.11%)
Aug 15, 2024 0.1711 0.1947 0.1711 0.1888 176,179 +0.01(+7.58%)
Aug 14, 2024 0.1830 0.1830 0.1701 0.1755 147,924 -0.00(-2.34%)
Aug 13, 2024 0.1739 0.1800 0.1670 0.1797 181,616 +0.01(+7.41%)
Aug 12, 2024 0.1800 0.1775 0.1620 0.1673 379,701 -0.01(-4.13%)
Aug 09, 2024 0.1864 0.1864 0.1740 0.1745 249,888 -0.00(-2.68%)
Aug 08, 2024 0.1900 0.1900 0.1655 0.1793 817,117 -0.01(-4.27%)
Aug 07, 2024 0.1964 0.1964 0.1820 0.1873 297,104 -0.01(-3.60%)
Aug 06, 2024 0.1866 0.1999 0.1866 0.1943 246,017 +0.01(+4.69%)
Aug 05, 2024 0.1810 0.1899 0.1700 0.1856 382,397 -0.00(-1.80%)
Aug 02, 2024 0.2040 0.2049 0.1727 0.1890 937,321 -0.02(-8.25%)
Aug 01, 2024 0.2100 0.2160 0.2003 0.2060 734,079 -0.01(-2.37%)
Jul 31, 2024 0.2110 0.2144 0.2080 0.2110 228,289 +0.00(+0.24%)
Jul 30, 2024 0.2200 0.2200 0.2050 0.2105 552,455 -0.01(-3.88%)
Jul 29, 2024 0.2244 0.2244 0.2025 0.2190 825,092 -0.00(-0.45%)
Jul 26, 2024 0.2312 0.2397 0.2161 0.2200 811,509 -0.01(-5.09%)
Jul 25, 2024 0.2300 0.2393 0.2251 0.2318 534,482 +0.00(+0.52%)
Jul 24, 2024 0.2435 0.2599 0.2288 0.2306 861,398 -0.01(-5.30%)
Jul 23, 2024 0.2300 0.2733 0.2300 0.2435 2,296,053 +0.02(+6.70%)
Jul 22, 2024 0.2300 0.2395 0.2211 0.2282 1,561,018 -0.02(-9.30%)
Jul 19, 2024 0.2600 0.2677 0.2202 0.2516 1,628,372 -0.01(-4.37%)
Jul 18, 2024 0.3217 0.3329 0.2615 0.2631 12,890,866 -0.03(-9.59%)
Jul 17, 2024 0.2419 0.3070 0.2412 0.2910 2,207,726 +0.05(+18.78%)
Jul 16, 2024 0.2526 0.2575 0.2355 0.2450 578,077 +0.00(+0.37%)
Jul 15, 2024 0.2590 0.2590 0.2350 0.2441 1,224,318 -0.01(-2.36%)
Jul 12, 2024 0.2440 0.2620 0.2420 0.2500 825,009 +0.01(+2.04%)
Jul 11, 2024 0.2493 0.2680 0.2450 0.2450 976,044 -0.01(-4.67%)
Jul 10, 2024 0.2801 0.2801 0.2408 0.2570 1,521,542 -0.00(-1.53%)
Jul 09, 2024 0.2564 0.2779 0.2450 0.2610 1,531,720 +0.01(+2.35%)
Jul 08, 2024 0.2310 0.2663 0.2253 0.2550 2,775,780 +0.02(+10.34%)
Jul 05, 2024 0.2400 0.2499 0.2271 0.2311 487,408 -0.01(-3.75%)
Jul 03, 2024 0.2377 0.2540 0.2280 0.2401 745,768 +0.01(+2.61%)
Jul 02, 2024 0.2176 0.2376 0.2176 0.2340 648,005 +0.01(+5.41%)
Jul 01, 2024 0.2100 0.2400 0.2090 0.2220 635,594 +0.01(+3.26%)
Jun 28, 2024 0.2310 0.2400 0.2130 0.2150 938,482 -0.02(-8.20%)
Jun 27, 2024 0.2314 0.2412 0.2231 0.2342 600,304 -0.00(-1.84%)
Jun 26, 2024 0.2492 0.2492 0.2305 0.2386 546,394 -0.01(-4.25%)
Jun 25, 2024 0.2700 0.2702 0.2339 0.2492 646,201 -0.02(-5.96%)
Jun 24, 2024 0.2700 0.2900 0.2505 0.2650 1,113,076 -0.01(-1.85%)
Jun 21, 2024 0.2600 0.2967 0.2412 0.2700 1,593,865 +0.01(+3.85%)
Jun 20, 2024 0.2501 0.2700 0.2355 0.2600 1,294,345 +0.01(+4.42%)
Jun 18, 2024 0.2499 0.2780 0.2255 0.2490 2,421,896 -0.00(-0.40%)
Jun 17, 2024 0.2311 0.2500 0.2206 0.2500 753,448 +0.01(+4.95%)
Jun 14, 2024 0.2300 0.2582 0.2234 0.2382 1,165,836 +0.01(+2.67%)
Jun 13, 2024 0.2261 0.2320 0.2200 0.2320 383,202 +0.00(+1.31%)
Jun 12, 2024 0.2300 0.2387 0.2205 0.2290 701,158 +0.01(+2.42%)
Jun 11, 2024 0.2101 0.2300 0.2101 0.2236 634,796 +0.01(+3.66%)
Jun 10, 2024 0.2320 0.2325 0.2095 0.2157 865,567 -0.01(-5.39%)
Jun 07, 2024 0.2360 0.2397 0.2216 0.2280 922,178 -0.01(-3.39%)
Jun 06, 2024 0.2159 0.2899 0.2105 0.2360 5,545,412 +0.02(+9.26%)
Jun 05, 2024 0.2270 0.3758 0.2129 0.2160 19,879,646 -0.01(-4.85%)
Jun 04, 2024 0.2210 0.2600 0.2170 0.2270 1,508,194 +0.01(+2.71%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.