Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 5.780 5.870 5.660 5.660 8,614 -0.09(-1.57%)
Feb 25, 2022 5.700 5.880 5.650 5.750 12,011 +0.15(+2.68%)
Feb 24, 2022 5.680 5.840 5.600 5.600 18,169 -0.25(-4.27%)
Feb 23, 2022 5.950 6.032 5.770 5.850 7,009 +0.05(+0.86%)
Feb 22, 2022 6.100 6.100 5.800 5.800 13,520 -0.28(-4.61%)
Feb 18, 2022 6.080 0 -0.12(-1.94%)
Feb 17, 2022 6.170 6.250 6.120 6.200 5,845 -0.05(-0.80%)
Feb 16, 2022 6.380 6.421 6.160 6.250 11,156 -0.09(-1.42%)
Feb 15, 2022 6.250 6.640 6.250 6.340 4,448 +0.16(+2.59%)
Feb 14, 2022 6.720 6.720 6.180 6.180 5,847 -0.08(-1.28%)
Feb 11, 2022 6.780 6.780 6.170 6.260 9,005 -0.06(-0.95%)
Feb 10, 2022 6.450 6.550 6.320 6.320 11,191 -0.12(-1.86%)
Feb 09, 2022 6.355 6.480 6.230 6.440 9,554 +0.20(+3.21%)
Feb 08, 2022 6.430 6.430 6.140 6.240 7,816 -0.12(-1.89%)
Feb 07, 2022 6.261 6.640 6.260 6.360 18,245 -0.03(-0.47%)
Feb 04, 2022 6.340 6.741 6.250 6.390 9,369 +0.09(+1.43%)
Feb 03, 2022 6.790 6.300 6.300 56,560 -0.49(-7.22%)
Feb 02, 2022 6.605 6.790 6.322 6.790 7,657 +0.15(+2.26%)
Feb 01, 2022 6.460 6.740 6.230 6.640 60,105 +0.24(+3.75%)
Jan 31, 2022 6.430 6.660 6.270 6.400 34,259 +0.19(+3.06%)
Jan 28, 2022 5.750 6.210 5.750 6.210 9,065 +0.44(+7.63%)
Jan 27, 2022 6.000 6.190 5.760 5.770 25,133 -0.17(-2.86%)
Jan 26, 2022 6.070 6.360 5.670 5.940 16,319 -0.14(-2.30%)
Jan 25, 2022 6.060 6.327 5.660 6.080 25,585 +0.03(+0.50%)
Jan 24, 2022 6.330 6.470 5.500 6.050 55,645 -0.51(-7.77%)
Jan 21, 2022 7.040 7.040 6.190 6.560 25,395 -0.09(-1.35%)
Jan 20, 2022 7.080 7.210 6.650 6.650 74,441 -0.27(-3.90%)
Jan 19, 2022 6.090 6.920 6.080 6.920 39,000 +0.71(+11.43%)
Jan 18, 2022 6.570 6.570 6.100 6.210 21,612 -0.15(-2.36%)
Jan 14, 2022 6.360 0 +0.39(+6.53%)
Jan 13, 2022 5.728 6.000 5.693 5.970 6,281 +0.07(+1.19%)
Jan 12, 2022 5.960 5.960 5.569 5.900 13,908 +0.04(+0.68%)
Jan 11, 2022 5.670 5.890 5.575 5.860 7,911 +0.13(+2.27%)
Jan 10, 2022 5.600 5.730 5.240 5.730 24,167 +0.10(+1.78%)
Jan 07, 2022 5.870 6.000 5.460 5.630 37,819 -0.21(-3.60%)
Jan 06, 2022 5.810 5.960 5.540 5.840 19,594 +0.12(+2.10%)
Jan 05, 2022 5.670 5.930 5.578 5.720 5,619 +0.02(+0.35%)
Jan 04, 2022 5.890 5.890 5.530 5.700 26,199 +0.03(+0.53%)
Jan 03, 2022 5.300 5.700 5.200 5.670 24,577 +0.55(+10.85%)
Dec 31, 2021 5.120 5.370 5.039 5.115 29,528 -0.08(-1.60%)
Dec 30, 2021 5.170 5.402 5.100 5.198 37,735 +0.20(+3.96%)
Dec 29, 2021 5.220 5.240 5.000 5.000 41,456 -0.16(-3.10%)
Dec 28, 2021 4.860 5.319 4.801 5.160 46,804 +0.38(+7.95%)
Dec 27, 2021 5.590 5.860 4.780 4.780 32,985 -0.85(-15.17%)
Dec 23, 2021 5.670 5.840 5.480 5.635 7,118 -0.12(-2.00%)
Dec 22, 2021 5.780 5.780 5.430 5.750 42,050 -0.03(-0.52%)
Dec 21, 2021 5.140 5.880 5.110 5.780 36,907 +0.52(+9.89%)
Dec 20, 2021 5.710 5.800 5.190 5.260 22,573 -0.24(-4.36%)
Dec 17, 2021 5.090 5.500 4.700 5.500 69,365 +0.41(+8.06%)
Dec 16, 2021 4.850 5.090 4.850 5.090 19,816 +0.17(+3.46%)
Dec 15, 2021 4.720 5.000 4.550 4.920 18,207 +0.34(+7.54%)
Dec 14, 2021 4.797 4.797 4.510 4.575 24,401 -0.02(-0.54%)
Dec 13, 2021 4.700 4.975 4.600 4.600 23,769 -0.14(-2.95%)
Dec 10, 2021 4.700 4.771 4.700 4.740 8,913 +0.10(+2.16%)
Dec 09, 2021 4.700 4.760 4.620 4.640 17,188 -0.10(-2.11%)
Dec 08, 2021 4.981 4.981 4.730 4.740 7,180 -0.19(-3.85%)
Dec 07, 2021 4.650 5.114 4.610 4.930 21,031 +0.20(+4.23%)
Dec 06, 2021 4.530 4.770 4.280 4.730 31,372 -0.08(-1.66%)
Dec 03, 2021 4.860 4.870 4.600 4.810 19,787 -0.14(-2.83%)
Dec 02, 2021 5.070 5.070 4.710 4.950 13,072 -0.12(-2.37%)
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.