Skip to main content
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 (%)
Mar 31, 2023 0.3600 0.3840 0.3500 0.3675 416,092 +0.02(+5.00%)
Mar 30, 2023 0.3800 0.3999 0.2801 0.3500 908,567 -0.02(-6.04%)
Mar 29, 2023 0.4100 0.4108 0.3607 0.3725 697,896 -0.02(-4.59%)
Mar 28, 2023 0.4100 0.4100 0.3500 0.3904 630,515 +0.01(+1.38%)
Mar 27, 2023 0.4179 0.4200 0.3800 0.3851 1,587,116 -0.06(-13.46%)
Mar 24, 2023 0.3130 0.4800 0.3000 0.4450 7,209,138 +0.14(+43.55%)
Mar 23, 2023 0.2900 0.3240 0.2750 0.3100 561,110 +0.02(+8.39%)
Mar 22, 2023 0.3097 0.3098 0.2810 0.2860 150,302 -0.02(-5.01%)
Mar 21, 2023 0.3014 0.3100 0.2976 0.3011 42,960 -0.00(-0.07%)
Mar 20, 2023 0.3165 0.3300 0.2950 0.3013 284,491 -0.00(-1.60%)
Mar 17, 2023 0.2960 0.3135 0.2912 0.3062 196,347 +0.00(+0.96%)
Mar 16, 2023 0.3049 0.3100 0.2909 0.3033 552,367 +0.00(+0.00%)
Mar 15, 2023 0.3193 0.3200 0.3000 0.3033 186,004 -0.01(-4.32%)
Mar 14, 2023 0.3439 0.3439 0.2900 0.3170 455,732 -0.00(-0.88%)
Mar 13, 2023 0.3300 0.3312 0.3056 0.3198 587,341 -0.01(-2.20%)
Mar 10, 2023 0.3300 0.3399 0.3167 0.3270 270,425 -0.01(-3.85%)
Mar 09, 2023 0.3560 0.3600 0.3400 0.3401 258,711 -0.02(-5.53%)
Mar 08, 2023 0.3400 0.3736 0.3338 0.3600 314,859 +0.01(+3.75%)
Mar 07, 2023 0.3900 0.4101 0.3275 0.3470 1,364,533 -0.06(-14.32%)
Mar 06, 2023 0.3200 0.4844 0.3047 0.4050 1,380,592 +0.09(+27.04%)
Mar 03, 2023 0.3200 0.3250 0.3147 0.3188 104,543 +0.00(+1.30%)
Mar 02, 2023 0.3100 0.3200 0.3025 0.3147 249,702 +0.01(+2.41%)
Mar 01, 2023 0.3000 0.3250 0.3000 0.3073 74,741 +0.01(+2.43%)
Feb 28, 2023 0.3069 0.3248 0.3000 0.3000 150,123 -0.01(-2.22%)
Feb 27, 2023 0.3150 0.3250 0.3000 0.3068 128,091 -0.00(-1.06%)
Feb 24, 2023 0.3298 0.3298 0.3101 0.3101 215,007 -0.01(-3.09%)
Feb 23, 2023 0.3250 0.3300 0.3151 0.3200 244,105 -0.00(-0.31%)
Feb 22, 2023 0.3500 0.3540 0.3210 0.3210 143,803 -0.01(-4.21%)
Feb 21, 2023 0.3550 0.3550 0.3303 0.3351 258,214 -0.02(-5.04%)
Feb 17, 2023 0.3500 0.3738 0.3402 0.3529 440,827 +0.00(+1.23%)
Feb 16, 2023 0.3454 0.3779 0.3401 0.3486 1,227,470 +0.01(+3.17%)
Feb 15, 2023 0.3183 0.3500 0.3095 0.3379 552,400 +0.03(+11.44%)
Feb 14, 2023 0.3200 0.3200 0.3000 0.3032 281,218 -0.01(-3.07%)
Feb 13, 2023 0.3160 0.3314 0.3120 0.3128 191,719 -0.01(-2.25%)
Feb 10, 2023 0.3307 0.3350 0.3151 0.3200 92,912 +0.01(+1.59%)
Feb 09, 2023 0.3501 0.3501 0.3128 0.3150 244,898 -0.02(-4.60%)
Feb 08, 2023 0.3500 0.3550 0.3262 0.3302 212,519 -0.03(-7.40%)
Feb 07, 2023 0.3400 0.3780 0.3313 0.3566 754,649 +0.02(+6.42%)
Feb 06, 2023 0.3300 0.3546 0.3256 0.3351 327,393 +0.01(+1.55%)
Feb 03, 2023 0.3300 0.3450 0.3300 0.3300 238,275 +0.00(+1.35%)
Feb 02, 2023 0.3205 0.3385 0.3205 0.3256 357,184 +0.01(+1.62%)
Feb 01, 2023 0.3150 0.3400 0.3000 0.3204 518,740 +0.01(+3.82%)
Jan 31, 2023 0.3192 0.3200 0.2900 0.3086 306,205 -0.01(-3.56%)
Jan 30, 2023 0.3378 0.3378 0.3020 0.3200 172,557 -0.01(-1.54%)
Jan 27, 2023 0.3400 0.3400 0.3102 0.3250 240,375 +0.01(+3.17%)
Jan 26, 2023 0.3217 0.3380 0.3000 0.3150 390,714 -0.01(-4.26%)
Jan 25, 2023 0.3400 0.3440 0.3200 0.3290 251,579 -0.00(-0.54%)
Jan 24, 2023 0.3100 0.3500 0.3025 0.3308 653,541 +0.03(+9.36%)
Jan 23, 2023 0.2950 0.3200 0.2812 0.3025 373,626 +0.01(+3.77%)
Jan 20, 2023 0.3100 0.3100 0.2880 0.2915 155,450 -0.00(-0.99%)
Jan 19, 2023 0.2940 0.3048 0.2688 0.2944 282,018 +0.00(+0.14%)
Jan 18, 2023 0.3100 0.3150 0.2803 0.2940 371,988 -0.01(-3.67%)
Jan 17, 2023 0.2889 0.3176 0.2802 0.3052 446,708 +0.03(+10.18%)
Jan 13, 2023 0.2615 0.2950 0.2615 0.2770 628,691 +0.01(+4.53%)
Jan 12, 2023 0.2700 0.2880 0.2600 0.2650 372,470 -0.01(-1.85%)
Jan 11, 2023 0.2520 0.2749 0.2520 0.2700 265,754 +0.02(+6.68%)
Jan 10, 2023 0.2500 0.2649 0.2411 0.2531 215,291 +0.00(+0.40%)
Jan 09, 2023 0.2600 0.2650 0.2305 0.2521 219,868 -0.01(-4.87%)
Jan 06, 2023 0.2620 0.2796 0.2600 0.2650 405,209 -0.01(-3.64%)
Jan 05, 2023 0.2674 0.3299 0.2505 0.2750 2,711,147 +0.03(+10.93%)
Jan 04, 2023 0.2500 0.2500 0.2401 0.2479 136,858 +0.01(+3.55%)
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.