Virios Therapeutics Inc (NQ: VIRI )

0.2105 +0.0005 (+0.24%)
Streaming Delayed Price Updated: 10:26 AM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.