Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virios Therapeutics Inc (NQ: VIRI )

0.2152 +0.0080 (+3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 30, 2022 0.2400 0.2500 0.2350 0.2360 92,793 -0.00(-1.63%)
Dec 29, 2022 0.2340 0.2449 0.2325 0.2399 87,077 +0.00(+0.46%)
Dec 28, 2022 0.2339 0.2484 0.2190 0.2388 169,236 +0.00(+0.93%)
Dec 27, 2022 0.2624 0.2624 0.2222 0.2366 200,830 -0.03(-9.83%)
Dec 23, 2022 0.2800 0.2800 0.2501 0.2624 254,722 +0.01(+5.55%)
Dec 22, 2022 0.2500 0.2649 0.2452 0.2486 637,982 +0.00(+1.47%)
Dec 21, 2022 0.2600 0.2600 0.2410 0.2450 136,954 -0.00(-1.33%)
Dec 20, 2022 0.2600 0.2600 0.2359 0.2483 146,810 -0.00(-0.68%)
Dec 19, 2022 0.2540 0.2878 0.2303 0.2500 381,107 +0.00(+1.01%)
Dec 16, 2022 0.2654 0.2660 0.2450 0.2475 274,049 -0.01(-4.81%)
Dec 15, 2022 0.2400 0.2660 0.2400 0.2600 211,028 +0.00(+1.48%)
Dec 14, 2022 0.2550 0.2600 0.2451 0.2562 109,505 +0.00(+1.59%)
Dec 13, 2022 0.2800 0.2900 0.2400 0.2522 371,174 -0.03(-9.57%)
Dec 12, 2022 0.2656 0.3240 0.2475 0.2789 1,045,961 +0.03(+11.12%)
Dec 09, 2022 0.2610 0.2700 0.2500 0.2510 131,974 -0.02(-6.97%)
Dec 08, 2022 0.2522 0.2777 0.2522 0.2698 93,862 +0.01(+3.77%)
Dec 07, 2022 0.2800 0.2800 0.2510 0.2600 315,775 -0.02(-8.64%)
Dec 06, 2022 0.2999 0.3050 0.2710 0.2846 567,445 -0.00(-1.62%)
Dec 05, 2022 0.3100 0.3090 0.2850 0.2893 74,353 -0.01(-3.44%)
Dec 02, 2022 0.3000 0.3267 0.2941 0.2996 293,474 -0.00(-0.13%)
Dec 01, 2022 0.2900 0.3000 0.2900 0.3000 174,926 +0.01(+3.45%)
Nov 30, 2022 0.3000 0.3050 0.2860 0.2900 319,918 +0.00(+0.00%)
Nov 29, 2022 0.2990 0.3070 0.2800 0.2900 353,318 -0.01(-3.01%)
Nov 28, 2022 0.3101 0.3140 0.2901 0.2990 110,634 -0.01(-4.17%)
Nov 25, 2022 0.3050 0.3140 0.2936 0.3120 80,177 +0.00(+0.10%)
Nov 23, 2022 0.3100 0.3150 0.2980 0.3117 137,858 +0.01(+2.97%)
Nov 22, 2022 0.3100 0.3200 0.2951 0.3027 183,019 -0.01(-3.54%)
Nov 21, 2022 0.3154 0.3267 0.3002 0.3138 82,905 +0.00(+0.29%)
Nov 18, 2022 0.3001 0.3200 0.3001 0.3129 47,375 -0.00(-0.67%)
Nov 17, 2022 0.3090 0.3200 0.3000 0.3150 93,244 +0.01(+1.61%)
Nov 16, 2022 0.3072 0.3246 0.2810 0.3100 150,594 +0.00(+0.00%)
Nov 15, 2022 0.3250 0.3271 0.3100 0.3100 142,887 -0.01(-3.79%)
Nov 14, 2022 0.3500 0.3599 0.3101 0.3222 207,840 -0.04(-10.50%)
Nov 11, 2022 0.3300 0.3978 0.3210 0.3600 343,823 +0.03(+8.60%)
Nov 10, 2022 0.3200 0.3399 0.3200 0.3315 61,863 +0.01(+3.66%)
Nov 09, 2022 0.3300 0.3469 0.3100 0.3198 173,197 -0.01(-3.82%)
Nov 08, 2022 0.3413 0.3499 0.3300 0.3325 306,464 -0.01(-1.63%)
Nov 07, 2022 0.3492 0.3591 0.3200 0.3380 499,596 +0.02(+4.64%)
Nov 04, 2022 0.3100 0.3295 0.3000 0.3230 255,717 +0.01(+4.40%)
Nov 03, 2022 0.2900 0.3130 0.2930 0.3094 252,668 +0.01(+3.31%)
Nov 02, 2022 0.3100 0.3100 0.2950 0.2995 354,157 +0.01(+2.36%)
Nov 01, 2022 0.2800 0.3002 0.2751 0.2926 430,387 +0.02(+6.40%)
Oct 31, 2022 0.2800 0.2869 0.2579 0.2750 242,304 +0.00(+0.00%)
Oct 28, 2022 0.2850 0.2875 0.2732 0.2750 231,582 -0.01(-3.51%)
Oct 27, 2022 0.2896 0.2897 0.2700 0.2850 248,808 -0.00(-1.69%)
Oct 26, 2022 0.2800 0.2999 0.2730 0.2899 340,207 +0.01(+3.54%)
Oct 25, 2022 0.2800 0.3031 0.2750 0.2800 510,226 -0.01(-3.45%)
Oct 24, 2022 0.2988 0.3046 0.2873 0.2900 514,547 -0.02(-5.84%)
Oct 21, 2022 0.3090 0.3183 0.3000 0.3080 197,433 -0.00(-1.25%)
Oct 20, 2022 0.3114 0.3299 0.3100 0.3119 171,086 +0.00(+0.16%)
Oct 19, 2022 0.3251 0.3280 0.2908 0.3114 431,120 -0.02(-5.09%)
Oct 18, 2022 0.3500 0.3599 0.2777 0.3281 455,421 -0.02(-6.74%)
Oct 17, 2022 0.3600 0.3600 0.3400 0.3518 110,534 -0.01(-1.46%)
Oct 14, 2022 0.3600 0.3600 0.3485 0.3570 272,468 +0.01(+2.50%)
Oct 13, 2022 0.3400 0.3674 0.3250 0.3483 351,420 +0.00(+0.96%)
Oct 12, 2022 0.3422 0.3500 0.3401 0.3450 178,340 +0.00(+0.88%)
Oct 11, 2022 0.3310 0.3582 0.3310 0.3420 226,518 +0.00(+0.74%)
Oct 10, 2022 0.3500 0.3696 0.3250 0.3395 399,947 -0.02(-5.03%)
Oct 07, 2022 0.3590 0.3850 0.3454 0.3575 557,406 -0.01(-3.90%)
Oct 06, 2022 0.3950 0.3950 0.3700 0.3720 446,581 -0.01(-2.08%)
Oct 05, 2022 0.4000 0.4000 0.3700 0.3799 461,424 -0.01(-3.04%)
Oct 04, 2022 0.3860 0.4148 0.3860 0.3918 689,169 +0.01(+1.50%)
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.