Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virios Therapeutics Inc (NQ: VIRI )

0.2160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Mar 31, 2022 4.600 4.710 4.390 4.480 33,293 -0.06(-1.32%)
Mar 30, 2022 4.970 4.970 4.211 4.540 65,513 -0.43(-8.65%)
Mar 29, 2022 4.940 5.490 4.900 4.970 11,970 +0.21(+4.52%)
Mar 28, 2022 5.380 5.380 4.600 4.755 116,640 -0.62(-11.62%)
Mar 25, 2022 5.330 5.500 5.217 5.380 22,189 -0.12(-2.18%)
Mar 24, 2022 5.400 5.500 5.360 5.500 10,031 +0.23(+4.36%)
Mar 23, 2022 5.420 5.680 5.258 5.270 18,475 -0.23(-4.18%)
Mar 22, 2022 5.610 5.661 5.220 5.500 59,206 -0.16(-2.83%)
Mar 21, 2022 5.710 5.720 5.460 5.660 18,654 +0.03(+0.53%)
Mar 18, 2022 5.530 5.650 5.260 5.630 52,500 +0.10(+1.81%)
Mar 17, 2022 5.530 5.660 5.280 5.530 15,118 +0.41(+8.01%)
Mar 16, 2022 5.113 5.293 5.015 5.120 15,437 +0.11(+2.20%)
Mar 15, 2022 5.660 5.660 5.000 5.010 37,679 -0.25(-4.75%)
Mar 14, 2022 5.470 5.550 5.170 5.260 34,307 +0.04(+0.77%)
Mar 11, 2022 5.315 5.480 5.140 5.220 5,847 -0.14(-2.61%)
Mar 10, 2022 5.370 5.670 5.060 5.360 24,259 +0.03(+0.56%)
Mar 09, 2022 5.200 5.466 5.120 5.330 17,212 +0.33(+6.60%)
Mar 08, 2022 5.490 5.490 5.000 5.000 37,900 -0.25(-4.76%)
Mar 07, 2022 5.410 5.700 5.190 5.250 19,122 -0.34(-6.08%)
Mar 04, 2022 5.890 6.015 5.359 5.590 29,563 -0.43(-7.14%)
Mar 03, 2022 6.080 6.150 5.858 6.020 15,643 -0.07(-1.15%)
Mar 02, 2022 6.000 6.090 5.860 6.090 1,489 +0.35(+6.10%)
Mar 01, 2022 5.570 6.010 5.570 5.740 4,678 +0.08(+1.41%)
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%)
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.