Virios Therapeutics Inc (NQ: VIRI )

6.040 -0.040 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 6.020 6.119 5.760 6.040 81,099 -0.04(-0.66%)
Jun 17, 2021 5.800 6.080 5.800 6.080 52,830 +0.22(+3.75%)
Jun 16, 2021 5.610 5.860 5.550 5.860 49,167 +0.16(+2.81%)
Jun 15, 2021 5.940 5.940 5.601 5.700 66,888 -0.21(-3.55%)
Jun 14, 2021 6.210 6.280 5.840 5.910 65,786 -0.22(-3.59%)
Jun 11, 2021 6.430 6.710 5.992 6.130 184,747 -0.11(-1.76%)
Jun 10, 2021 6.240 6.498 5.975 6.240 44,634 +0.10(+1.63%)
Jun 09, 2021 6.800 6.800 5.810 6.140 349,334 +0.52(+9.25%)
Jun 08, 2021 5.570 5.810 5.430 5.620 85,421 +0.00(+0.00%)
Jun 07, 2021 5.480 5.655 5.460 5.620 30,720 +0.17(+3.12%)
Jun 04, 2021 5.700 5.770 5.430 5.450 85,956 +0.02(+0.37%)
Jun 03, 2021 5.280 5.560 5.262 5.430 26,438 +0.09(+1.69%)
Jun 02, 2021 5.590 5.650 5.300 5.340 93,687 -0.12(-2.20%)
Jun 01, 2021 5.310 5.500 5.080 5.460 72,896 +0.21(+4.00%)
May 28, 2021 5.250 5.636 5.210 5.250 33,271 -0.04(-0.76%)
May 27, 2021 5.130 5.380 5.100 5.290 40,528 +0.20(+3.93%)
May 26, 2021 5.170 5.250 5.010 5.090 46,722 -0.22(-4.14%)
May 25, 2021 5.580 5.610 5.310 5.310 47,031 -0.26(-4.67%)
May 24, 2021 5.750 5.750 5.490 5.570 109,033 -0.15(-2.62%)
May 21, 2021 5.620 5.780 5.410 5.720 69,052 +0.13(+2.33%)
May 20, 2021 5.460 5.700 5.340 5.590 167,935 +0.14(+2.57%)
May 19, 2021 5.650 5.690 5.080 5.450 291,098 -0.22(-3.88%)
May 18, 2021 4.700 6.440 4.654 5.670 4,216,675 +0.92(+19.37%)
May 17, 2021 4.700 4.780 4.700 4.750 14,647 -0.04(-0.84%)
May 14, 2021 4.850 4.850 4.720 4.790 4,464 +0.08(+1.70%)
May 13, 2021 4.850 4.980 4.710 4.710 29,333 -0.10(-2.08%)
May 12, 2021 4.770 4.880 4.770 4.810 19,979 -0.08(-1.64%)
May 11, 2021 4.850 4.900 4.762 4.890 22,374 -0.07(-1.41%)
May 10, 2021 4.850 4.970 4.800 4.960 33,975 +0.03(+0.61%)
May 07, 2021 4.970 5.060 4.900 4.930 8,679 +0.03(+0.61%)
May 06, 2021 4.830 4.970 4.800 4.900 12,519 +0.00(+0.00%)
May 05, 2021 5.000 5.080 4.790 4.900 32,055 -0.05(-1.01%)
May 04, 2021 5.000 5.140 4.850 4.950 29,990 -0.05(-1.00%)
May 03, 2021 5.360 5.460 5.000 5.000 48,206 -0.41(-7.58%)
Apr 30, 2021 5.790 5.790 5.150 5.410 106,700 -0.40(-6.88%)
Apr 29, 2021 5.860 5.870 5.600 5.810 17,446 -0.04(-0.68%)
Apr 28, 2021 5.630 5.850 5.590 5.850 16,144 +0.28(+5.03%)
Apr 27, 2021 5.680 5.800 5.510 5.570 15,220 -0.12(-2.11%)
Apr 26, 2021 5.610 5.810 5.380 5.690 25,213 +0.18(+3.17%)
Apr 23, 2021 5.590 5.861 5.490 5.515 23,800 +0.02(+0.46%)
Apr 22, 2021 5.230 5.600 5.170 5.490 34,024 +0.34(+6.60%)
Apr 21, 2021 5.160 5.257 5.050 5.150 33,875 -0.02(-0.39%)
Apr 20, 2021 5.550 5.550 5.160 5.170 29,473 -0.42(-7.51%)
Apr 19, 2021 5.600 5.860 5.420 5.590 18,185 +0.01(+0.18%)
Apr 16, 2021 5.790 5.868 5.370 5.580 54,400 +0.06(+1.09%)
Apr 15, 2021 6.010 6.010 5.510 5.520 24,185 -0.38(-6.44%)
Apr 14, 2021 5.930 6.000 5.860 5.900 10,906 +0.05(+0.85%)
Apr 13, 2021 5.910 6.200 5.810 5.850 27,656 -0.14(-2.34%)
Apr 12, 2021 6.291 6.291 5.900 5.990 29,889 -0.18(-2.92%)
Apr 09, 2021 6.320 6.340 6.120 6.170 23,100 -0.14(-2.22%)
Apr 08, 2021 6.240 6.420 6.200 6.310 23,055 -0.01(-0.16%)
Apr 07, 2021 6.310 6.420 6.150 6.320 78,197 +0.21(+3.44%)
Apr 06, 2021 6.250 6.440 5.910 6.110 191,040 -0.24(-3.78%)
Apr 05, 2021 5.770 6.470 5.710 6.350 104,941 +0.62(+10.82%)
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.