Canada markets open in 7 hours 7 minutes

Virios Therapeutics, Inc. (VIRI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.4252-0.0058 (-1.35%)
At close: 04:00PM EDT
0.4430 +0.02 (+4.19%)
After hours: 07:41PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20240.41900.47500.41900.42500.4250200,700
Apr 23, 20240.43000.44600.41500.43100.431078,900
Apr 22, 20240.43500.44500.40100.42600.426072,100
Apr 19, 20240.45900.45900.43500.43600.436059,100
Apr 18, 20240.44000.45000.42100.45000.450062,800
Apr 17, 20240.46400.49000.45000.45100.451087,100
Apr 16, 20240.45700.49200.44000.45200.4520167,800
Apr 15, 20240.50400.52900.47000.47100.4710166,300
Apr 12, 20240.46300.52800.46300.51200.5120364,400
Apr 11, 20240.45100.51000.44400.48000.480039,500
Apr 10, 20240.46000.47900.44000.46500.4650144,500
Apr 09, 20240.47300.52000.46000.46400.4640179,500
Apr 08, 20240.47000.49900.43300.45100.4510185,500
Apr 05, 20240.49000.49000.44000.45800.4580242,900
Apr 04, 20240.49700.52600.48000.48100.4810230,500
Apr 03, 20240.56000.56900.49000.49200.4920214,000
Apr 02, 20240.58000.58000.49500.54000.5400301,600
Apr 01, 20240.48600.58000.48000.58000.5800709,100
Mar 28, 20240.49000.53000.42000.47900.4790427,800
Mar 27, 20240.44100.50800.42000.48400.4840276,300
Mar 26, 20240.49100.53000.36000.43000.4300865,500
Mar 25, 20240.45000.58200.44000.47000.47001,274,000
Mar 22, 20240.34500.62900.33700.45700.45705,929,700
Mar 21, 20240.36200.37800.33100.33200.3320328,300
Mar 20, 20240.35300.37800.33000.35100.3510108,200
Mar 19, 20240.33600.40500.32900.35400.3540477,700
Mar 18, 20240.31200.32700.31200.32000.320069,500
Mar 15, 20240.33500.33500.31100.31800.318083,600
Mar 14, 20240.32300.34000.31400.33000.330030,100
Mar 13, 20240.33000.34000.31200.31400.3140241,800
Mar 12, 20240.35000.35000.29000.31400.3140167,200
Mar 11, 20240.35000.36900.33500.36900.3690122,100
Mar 08, 20240.36500.37000.36000.36900.369024,600
Mar 07, 20240.36000.38000.35000.38000.380095,500
Mar 06, 20240.34900.38000.32000.37000.3700201,300
Mar 05, 20240.30400.35000.27900.33200.3320676,600
Mar 04, 20240.34900.35000.31200.31200.3120319,400
Mar 01, 20240.38400.38400.33200.34200.3420273,100
Feb 29, 20240.39000.39000.35800.37100.3710123,600
Feb 28, 20240.37800.39000.36000.38000.380052,400
Feb 27, 20240.37000.39100.35200.38100.3810145,000
Feb 26, 20240.34500.38000.34500.35700.3570117,600
Feb 23, 20240.38900.39300.30400.33000.3300436,900
Feb 22, 20240.38600.39500.37000.39400.3940105,700
Feb 21, 20240.41700.43400.37500.38900.389053,400
Feb 20, 20240.37200.45300.37200.43000.4300245,300
Feb 16, 20240.38200.39700.36900.38000.3800134,100
Feb 15, 20240.38600.40100.38200.38600.386068,400
Feb 14, 20240.39200.39900.38000.38600.386084,000
Feb 13, 20240.41000.41000.38500.39200.392093,200
Feb 12, 20240.45900.46000.41800.41900.4190195,000
Feb 09, 20240.41000.44000.40200.41900.4190154,800
Feb 08, 20240.41000.42000.37000.40400.4040122,900
Feb 07, 20240.37400.40000.36000.38900.389073,600
Feb 06, 20240.35300.37600.35300.37000.370087,200
Feb 05, 20240.40400.40400.33200.35000.3500318,100
Feb 02, 20240.42000.42000.39000.40000.400084,200
Feb 01, 20240.43000.43000.40500.41500.415064,900
Jan 31, 20240.41000.43000.40500.41000.410092,200
Jan 30, 20240.40000.43000.40000.41000.4100219,300
Jan 29, 20240.44000.44000.39000.40200.4020193,400
Jan 26, 20240.43500.44500.40100.41000.4100169,500
Jan 25, 20240.38500.44800.38000.42500.4250316,800
Jan 24, 20240.44500.45000.36300.38700.3870835,700
Jan 23, 20240.48200.48200.42000.42300.42301,070,800
Jan 22, 20240.84000.84000.44800.48400.48402,927,400
Jan 19, 20240.85000.89000.81000.81100.8110176,800
Jan 18, 20240.83600.84000.80500.83100.8310130,100
Jan 17, 20240.84000.85000.77000.80400.8040162,600
Jan 16, 20240.78300.94000.78300.84000.8400308,000
Jan 12, 20240.68000.77000.66500.75900.7590285,000
Jan 11, 20240.66800.70000.65200.66200.662097,700
Jan 10, 20240.70000.72200.65000.68900.6890150,300
Jan 09, 20240.60000.79300.60000.69400.6940875,800
Jan 08, 20240.55600.60000.53900.58800.5880145,200
Jan 05, 20240.53100.53900.51700.53900.5390110,900
Jan 04, 20240.55300.55800.53400.54000.540075,000
Jan 03, 20240.56800.57000.53000.53400.5340261,100
Jan 02, 20240.57000.59800.53800.58200.5820772,100
Dec 29, 20230.58100.60000.57000.57500.575076,300
Dec 28, 20230.57500.60000.57500.58100.581099,600
Dec 27, 20230.60000.60000.57500.59800.598079,200
Dec 26, 20230.56100.61000.56100.57800.5780184,400
Dec 22, 20230.56700.59700.56300.59700.597057,600
Dec 21, 20230.60000.61000.55700.57900.5790168,500
Dec 20, 20230.61000.62900.59200.59800.598098,600
Dec 19, 20230.65000.66300.59500.62000.620097,000
Dec 18, 20230.70000.70300.61200.63000.6300121,100
Dec 15, 20230.67000.72000.66200.67000.670054,100
Dec 14, 20230.69000.71000.63300.68600.6860125,200
Dec 13, 20230.63100.70000.61800.67000.6700106,300
Dec 12, 20230.62100.64900.61000.61400.614076,300
Dec 11, 20230.68000.69000.61500.66000.6600128,700
Dec 08, 20230.63000.69100.63000.68000.680049,900
Dec 07, 20230.70000.70200.63000.64100.6410114,100
Dec 06, 20230.73000.73000.69300.71700.717059,600
Dec 05, 20230.73900.75000.69000.72800.7280156,200
Dec 04, 20230.56700.75000.56100.73800.7380573,500
Dec 01, 20230.54200.59900.54200.56700.5670384,300
Nov 30, 20230.57000.60000.56500.56900.569094,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...