ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Viracta Therapeutics Inc (NQ: VIRX )

0.5560 +0.0250 (+4.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 0.5580 0.5580 0.5000 0.5560 229,106 +0.03(+4.71%)
Jul 15, 2024 0.5400 0.5550 0.5293 0.5310 66,440 -0.01(-1.30%)
Jul 12, 2024 0.5129 0.5448 0.5000 0.5380 63,831 +0.04(+7.64%)
Jul 11, 2024 0.4928 0.5448 0.4900 0.4998 490,351 +0.01(+3.03%)
Jul 10, 2024 0.4750 0.5083 0.4750 0.4851 36,010 -0.00(-0.66%)
Jul 09, 2024 0.4779 0.5176 0.4779 0.4883 37,449 +0.01(+2.15%)
Jul 08, 2024 0.4700 0.5007 0.4520 0.4780 109,943 +0.01(+1.70%)
Jul 05, 2024 0.4600 0.5000 0.4500 0.4700 216,065 -0.01(-2.29%)
Jul 03, 2024 0.5000 0.5129 0.4700 0.4810 27,401 -0.01(-1.84%)
Jul 02, 2024 0.5100 0.5500 0.4800 0.4900 106,539 -0.02(-3.92%)
Jul 01, 2024 0.5560 0.5690 0.5100 0.5100 127,470 -0.03(-6.20%)
Jun 28, 2024 0.5787 0.6000 0.5437 0.5437 71,226 -0.03(-5.93%)
Jun 27, 2024 0.5605 0.5900 0.5605 0.5780 20,743 +0.02(+3.03%)
Jun 26, 2024 0.5895 0.6000 0.5605 0.5610 26,094 -0.01(-1.75%)
Jun 25, 2024 0.6000 0.6000 0.5607 0.5710 43,025 -0.02(-3.22%)
Jun 24, 2024 0.5910 0.6197 0.5652 0.5900 65,334 -0.04(-5.63%)
Jun 21, 2024 0.5795 0.6490 0.5640 0.6252 128,941 +0.06(+9.88%)
Jun 20, 2024 0.6000 0.6000 0.5605 0.5690 122,532 -0.04(-6.87%)
Jun 18, 2024 0.6050 0.6779 0.6050 0.6110 240,548 -0.04(-5.91%)
Jun 17, 2024 0.6800 0.6940 0.6200 0.6494 75,118 -0.02(-3.62%)
Jun 14, 2024 0.6700 0.8201 0.6250 0.6738 128,401 +0.03(+5.00%)
Jun 13, 2024 0.6500 0.6700 0.6250 0.6417 58,009 -0.01(-1.28%)
Jun 12, 2024 0.6200 0.6900 0.6200 0.6500 52,823 +0.03(+5.18%)
Jun 11, 2024 0.5950 0.6299 0.5950 0.6180 44,738 +0.04(+6.00%)
Jun 10, 2024 0.6000 0.6299 0.5800 0.5830 62,472 -0.03(-5.36%)
Jun 07, 2024 0.6400 0.6600 0.5820 0.6160 100,855 -0.02(-2.98%)
Jun 06, 2024 0.5550 0.6500 0.5500 0.6349 227,732 +0.13(+26.90%)
Jun 05, 2024 0.6300 0.6540 0.5000 0.5003 454,743 -0.08(-13.74%)
Jun 04, 2024 0.6800 0.7000 0.5519 0.5800 322,454 -0.14(-19.22%)
Jun 03, 2024 0.7000 0.7200 0.6735 0.7180 53,772 +0.02(+2.57%)
May 31, 2024 0.6800 0.7500 0.6800 0.7000 47,782 +0.01(+1.43%)
May 30, 2024 0.7290 0.7499 0.6900 0.6901 67,238 +0.02(+2.62%)
May 29, 2024 0.7100 0.7400 0.6725 0.6725 85,688 -0.07(-9.27%)
May 28, 2024 0.7300 0.7710 0.7200 0.7412 40,309 +0.01(+0.84%)
May 24, 2024 0.7630 0.8000 0.6615 0.7350 66,422 +0.01(+1.09%)
May 23, 2024 0.7900 0.8100 0.7100 0.7271 70,446 -0.03(-4.45%)
May 22, 2024 0.8000 0.8460 0.7560 0.7610 29,247 -0.04(-4.85%)
May 21, 2024 0.8050 0.8600 0.7501 0.7998 102,205 -0.01(-0.89%)
May 20, 2024 0.8473 0.8473 0.8050 0.8070 36,031 +0.00(+0.00%)
May 17, 2024 0.8050 0.8700 0.8050 0.8070 70,761 -0.00(-0.38%)
May 16, 2024 0.8400 0.8938 0.8000 0.8101 58,371 -0.03(-3.56%)
May 15, 2024 0.8300 0.8676 0.7900 0.8400 141,702 +0.04(+4.48%)
May 14, 2024 0.7550 0.8353 0.7550 0.8040 30,814 +0.03(+4.28%)
May 13, 2024 0.7900 0.8100 0.7620 0.7710 40,061 +0.01(+1.45%)
May 10, 2024 0.8300 0.8399 0.7600 0.7600 89,167 -0.06(-7.88%)
May 09, 2024 0.8293 0.8392 0.8076 0.8250 56,528 +0.00(+0.49%)
May 08, 2024 0.8100 0.8397 0.8100 0.8210 26,818 +0.00(+0.12%)
May 07, 2024 0.8300 0.8400 0.8003 0.8200 22,920 +0.02(+2.49%)
May 06, 2024 0.8000 0.8400 0.7900 0.8001 38,197 -0.01(-1.25%)
May 03, 2024 0.8212 0.8400 0.8000 0.8102 33,087 -0.03(-3.55%)
May 02, 2024 0.8200 0.8499 0.8050 0.8400 60,560 +0.02(+2.43%)
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.