Canada markets closed

Viracta Therapeutics, Inc. (VIRX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.8102-0.0298 (-3.55%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.84000.84000.80000.81020.810232,999
May 02, 20240.82000.85000.81000.84000.840060,600
May 01, 20240.82000.88000.80000.82000.820019,300
Apr 30, 20240.85000.90000.81000.82000.820040,700
Apr 29, 20240.81000.86000.81000.82000.820084,500
Apr 26, 20240.85000.85000.82000.83000.830036,900
Apr 25, 20240.85000.86000.82000.85000.850037,800
Apr 24, 20240.87000.90000.83000.84000.840055,100
Apr 23, 20240.91000.91000.76000.85000.850085,900
Apr 22, 20240.85000.90000.84000.88000.880013,400
Apr 19, 20240.88000.91000.82000.86000.860052,600
Apr 18, 20240.91000.99000.85000.91000.910079,400
Apr 17, 20240.74000.95000.74000.94000.9400196,500
Apr 16, 20240.77000.82000.67000.71000.7100256,600
Apr 15, 20241.03001.04000.76000.78000.7800606,600
Apr 12, 20241.30001.31001.08001.15001.1500337,900
Apr 11, 20241.15001.31001.10001.17001.1700348,800
Apr 10, 20241.08001.14001.03001.14001.140072,200
Apr 09, 20241.09001.11001.02001.06001.060076,500
Apr 08, 20241.09001.10001.03001.07001.0700143,500
Apr 05, 20241.08001.08000.99001.02001.020065,600
Apr 04, 20241.09001.11001.01001.04001.040076,000
Apr 03, 20241.06001.09001.05001.09001.090073,500
Apr 02, 20241.11001.12001.05001.09001.0900111,200
Apr 01, 20241.05001.15001.04001.11001.1100255,500
Mar 28, 20241.05001.08000.97001.02001.020060,000
Mar 27, 20241.07001.10001.05001.08001.080032,900
Mar 26, 20241.11001.11001.05001.08001.080036,400
Mar 25, 20240.96001.15000.94001.06001.0600101,500
Mar 22, 20241.04001.05000.95000.97000.9700126,400
Mar 21, 20241.14001.17001.06001.07001.070089,100
Mar 20, 20241.04001.13000.98001.13001.130093,700
Mar 19, 20241.04001.04000.98001.01001.010077,500
Mar 18, 20240.97001.01000.95000.99000.990083,400
Mar 15, 20240.97001.04000.94001.00001.000039,800
Mar 14, 20240.94000.98000.94000.97000.970048,000
Mar 13, 20241.02001.05000.95000.95000.950076,700
Mar 12, 20240.97001.05000.93000.99000.9900241,400
Mar 11, 20240.86000.96000.86000.89000.890097,100
Mar 08, 20240.83000.94000.80000.85000.8500236,400
Mar 07, 20240.91000.95000.80000.81000.8100177,300
Mar 06, 20240.93000.94000.90000.92000.920062,600
Mar 05, 20240.97000.98000.91000.94000.9400103,900
Mar 04, 20240.95001.00000.91000.94000.9400163,900
Mar 01, 20240.80000.94000.80000.91000.9100155,100
Feb 29, 20240.89000.92000.76000.82000.8200190,200
Feb 28, 20240.80000.95000.79000.89000.8900131,900
Feb 27, 20240.72000.79000.70000.76000.760075,100
Feb 26, 20240.70000.72000.68000.70000.700078,000
Feb 23, 20240.73000.73000.69000.70000.700030,400
Feb 22, 20240.72000.74000.69000.71000.710024,100
Feb 21, 20240.73000.74000.68000.70000.700092,000
Feb 20, 20240.68000.74000.68000.71000.7100171,700
Feb 16, 20240.65000.75000.62000.68000.6800274,800
Feb 15, 20240.62000.70000.62000.62000.6200105,100
Feb 14, 20240.63000.68000.60000.62000.620071,900
Feb 13, 20240.67000.67000.61000.63000.630050,500
Feb 12, 20240.65000.69000.64000.65000.6500107,300
Feb 09, 20240.57000.66000.57000.62000.6200174,500
Feb 08, 20240.57000.58000.55000.56000.560030,800
Feb 07, 20240.54000.62000.54000.56000.5600100,800
Feb 06, 20240.62000.62000.59000.62000.620045,300
Feb 05, 20240.62000.63000.56000.61000.610076,200
Feb 02, 20240.62000.62000.58000.62000.620035,300
Feb 01, 20240.55000.62000.55000.60000.600049,200
Jan 31, 20240.51000.59000.51000.57000.570074,100
Jan 30, 20240.57000.57000.51000.51000.510038,700
Jan 29, 20240.56000.57000.54000.55000.550048,800
Jan 26, 20240.50000.55000.50000.54000.540023,200
Jan 25, 20240.52000.53000.50000.50000.500032,100
Jan 24, 20240.50000.53000.48000.52000.520055,900
Jan 23, 20240.48000.50000.48000.49000.490036,800
Jan 22, 20240.53000.53000.45000.48000.4800202,000
Jan 19, 20240.50000.55000.50000.51000.510034,500
Jan 18, 20240.57000.58000.50000.50000.500042,100
Jan 17, 20240.54000.54000.46000.52000.5200153,200
Jan 16, 20240.62000.62000.54000.54000.5400138,700
Jan 12, 20240.60000.61000.59000.59000.590051,100
Jan 11, 20240.60000.62000.59000.60000.600043,400
Jan 10, 20240.62000.63000.58000.61000.6100145,900
Jan 09, 20240.59000.61000.59000.61000.6100102,500
Jan 08, 20240.65000.65000.58000.60000.600071,700
Jan 05, 20240.62000.65000.58000.60000.6000105,400
Jan 04, 20240.61000.64000.59000.61000.6100145,800
Jan 03, 20240.60000.62000.55000.58000.5800186,500
Jan 02, 20240.56000.60000.56000.59000.590069,400
Dec 29, 20230.59000.64000.56000.57000.5700145,900
Dec 28, 20230.56000.64000.56000.57000.5700270,500
Dec 27, 20230.57000.62000.55000.57000.5700627,000
Dec 26, 20230.51000.54000.50000.54000.5400126,800
Dec 22, 20230.48000.53000.47000.50000.5000166,200
Dec 21, 20230.45000.49000.45000.49000.4900120,700
Dec 20, 20230.47000.47000.44000.44000.440080,200
Dec 19, 20230.49000.49000.43000.44000.4400173,800
Dec 18, 20230.47000.48000.45000.46000.4600142,600
Dec 15, 20230.49000.49000.46000.47000.4700139,100
Dec 14, 20230.46000.50000.46000.48000.4800209,000
Dec 13, 20230.46000.48000.45000.48000.4800220,300
Dec 12, 20230.51000.52000.47000.47000.4700860,300
Dec 11, 20230.49000.52000.48000.50000.5000167,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...