Virios Therapeutics, Inc. (VIRI)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2022 | 3.9500 | 3.9500 | 3.7634 | 3.9000 | 3.9000 | 4,827 |
| 16 May 2022 | 3.5900 | 3.9280 | 3.4700 | 3.8700 | 3.8700 | 20,800 |
| 13 May 2022 | 3.5000 | 3.5610 | 3.4400 | 3.5300 | 3.5300 | 17,500 |
| 12 May 2022 | 3.3500 | 3.5530 | 3.3100 | 3.4900 | 3.4900 | 28,000 |
| 11 May 2022 | 3.5300 | 3.5300 | 3.3000 | 3.3100 | 3.3100 | 19,400 |
| 10 May 2022 | 3.4700 | 3.5400 | 3.3500 | 3.5400 | 3.5400 | 9,700 |
| 09 May 2022 | 3.7700 | 3.7700 | 3.3200 | 3.4400 | 3.4400 | 51,900 |
| 06 May 2022 | 3.8200 | 3.8700 | 3.6400 | 3.7100 | 3.7100 | 13,300 |
| 05 May 2022 | 3.7360 | 3.7800 | 3.7000 | 3.7500 | 3.7500 | 5,100 |
| 04 May 2022 | 3.8800 | 3.9700 | 3.7000 | 3.9700 | 3.9700 | 20,400 |
| 03 May 2022 | 3.9800 | 4.0690 | 3.8500 | 3.9010 | 3.9010 | 17,200 |
| 02 May 2022 | 3.9980 | 4.0600 | 3.8900 | 4.0000 | 4.0000 | 12,000 |
| 29 Apr 2022 | 3.9630 | 4.0500 | 3.8670 | 4.0100 | 4.0100 | 9,700 |
| 28 Apr 2022 | 3.9400 | 3.9720 | 3.6500 | 3.8600 | 3.8600 | 19,800 |
| 27 Apr 2022 | 3.8000 | 3.8500 | 3.7300 | 3.8210 | 3.8210 | 15,700 |
| 26 Apr 2022 | 4.1750 | 4.2210 | 3.7200 | 3.8100 | 3.8100 | 37,000 |
| 25 Apr 2022 | 4.1540 | 4.2600 | 4.1050 | 4.2200 | 4.2200 | 18,900 |
| 22 Apr 2022 | 4.1040 | 4.2500 | 4.1000 | 4.1800 | 4.1800 | 4,500 |
| 21 Apr 2022 | 4.2000 | 4.2810 | 4.1200 | 4.1200 | 4.1200 | 12,300 |
| 20 Apr 2022 | 4.2800 | 4.2800 | 4.1590 | 4.2400 | 4.2400 | 2,900 |
| 19 Apr 2022 | 4.1800 | 4.3300 | 4.1200 | 4.2450 | 4.2450 | 13,900 |
| 18 Apr 2022 | 4.4000 | 4.4000 | 4.1000 | 4.1250 | 4.1250 | 18,700 |
| 14 Apr 2022 | 4.3500 | 4.4000 | 4.2610 | 4.2610 | 4.2610 | 2,000 |
| 13 Apr 2022 | 4.4020 | 4.4100 | 4.1900 | 4.3000 | 4.3000 | 15,400 |
| 12 Apr 2022 | 4.4850 | 4.5150 | 4.2500 | 4.3300 | 4.3300 | 8,800 |
| 11 Apr 2022 | 4.5400 | 4.5490 | 4.4100 | 4.4200 | 4.4200 | 5,300 |
| 08 Apr 2022 | 4.5800 | 4.5800 | 4.5450 | 4.5450 | 4.5450 | 800 |
| 07 Apr 2022 | 4.6500 | 4.6500 | 4.4900 | 4.5000 | 4.5000 | 8,900 |
| 06 Apr 2022 | 4.5800 | 4.7000 | 4.5800 | 4.6200 | 4.6200 | 1,900 |
| 05 Apr 2022 | 4.7700 | 4.7700 | 4.7250 | 4.7300 | 4.7300 | 1,900 |
| 04 Apr 2022 | 4.5500 | 4.7900 | 4.5500 | 4.7200 | 4.7200 | 11,500 |
| 01 Apr 2022 | 4.4900 | 4.6400 | 4.4900 | 4.5400 | 4.5400 | 9,600 |
| 31 Mar 2022 | 4.6000 | 4.7100 | 4.3900 | 4.4800 | 4.4800 | 33,200 |
| 30 Mar 2022 | 4.9700 | 4.9700 | 4.2110 | 4.5400 | 4.5400 | 65,500 |
| 29 Mar 2022 | 4.9400 | 5.4900 | 4.9000 | 4.9700 | 4.9700 | 12,000 |
| 28 Mar 2022 | 5.3800 | 5.3800 | 4.6000 | 4.7550 | 4.7550 | 116,600 |
| 25 Mar 2022 | 5.3350 | 5.5000 | 5.2170 | 5.3800 | 5.3800 | 22,100 |
| 24 Mar 2022 | 5.4000 | 5.5000 | 5.3600 | 5.5000 | 5.5000 | 10,000 |
| 23 Mar 2022 | 5.4200 | 5.6800 | 5.2590 | 5.2700 | 5.2700 | 18,500 |
| 22 Mar 2022 | 5.6100 | 5.6610 | 5.2200 | 5.5000 | 5.5000 | 59,200 |
| 21 Mar 2022 | 5.7100 | 5.7200 | 5.4600 | 5.6600 | 5.6600 | 18,700 |
| 18 Mar 2022 | 5.5300 | 5.6500 | 5.2600 | 5.6300 | 5.6300 | 52,500 |
| 17 Mar 2022 | 5.5300 | 5.6600 | 5.2800 | 5.5300 | 5.5300 | 15,100 |
| 16 Mar 2022 | 5.1130 | 5.2930 | 5.0150 | 5.1200 | 5.1200 | 15,400 |
| 15 Mar 2022 | 5.6600 | 5.6600 | 5.0000 | 5.0100 | 5.0100 | 37,700 |
| 14 Mar 2022 | 5.4700 | 5.5500 | 5.1700 | 5.2600 | 5.2600 | 34,300 |
| 11 Mar 2022 | 5.3150 | 5.4800 | 5.1400 | 5.2200 | 5.2200 | 5,800 |
| 10 Mar 2022 | 5.3700 | 5.6700 | 5.0600 | 5.3600 | 5.3600 | 24,300 |
| 09 Mar 2022 | 5.2000 | 5.4660 | 5.1200 | 5.3300 | 5.3300 | 17,200 |
| 08 Mar 2022 | 5.4900 | 5.4900 | 5.0000 | 5.0000 | 5.0000 | 37,900 |
| 07 Mar 2022 | 5.4100 | 5.7000 | 5.1900 | 5.2500 | 5.2500 | 19,100 |
| 04 Mar 2022 | 5.8900 | 6.0150 | 5.3590 | 5.5900 | 5.5900 | 29,600 |
| 03 Mar 2022 | 6.0800 | 6.1500 | 5.8580 | 6.0200 | 6.0200 | 15,600 |
| 02 Mar 2022 | 6.0000 | 6.0900 | 5.8600 | 6.0900 | 6.0900 | 1,500 |
| 01 Mar 2022 | 5.5700 | 6.0100 | 5.5700 | 5.7400 | 5.7400 | 4,700 |
| 28 Feb 2022 | 5.7800 | 5.8700 | 5.6600 | 5.6600 | 5.6600 | 8,600 |
| 25 Feb 2022 | 5.7000 | 5.8800 | 5.6500 | 5.7500 | 5.7500 | 12,000 |
| 24 Feb 2022 | 5.6800 | 5.8400 | 5.6000 | 5.6000 | 5.6000 | 18,200 |
| 23 Feb 2022 | 5.9500 | 6.0320 | 5.7700 | 5.8500 | 5.8500 | 7,000 |
| 22 Feb 2022 | 6.1000 | 6.1000 | 5.8000 | 5.8000 | 5.8000 | 13,500 |
| 18 Feb 2022 | 6.0610 | 6.1950 | 6.0600 | 6.0800 | 6.0800 | 9,200 |
| 17 Feb 2022 | 6.1700 | 6.2500 | 6.1200 | 6.2000 | 6.2000 | 5,800 |
| 16 Feb 2022 | 6.3800 | 6.4210 | 6.1600 | 6.2500 | 6.2500 | 11,200 |
| 15 Feb 2022 | 6.2500 | 6.6400 | 6.2500 | 6.3400 | 6.3400 | 4,400 |
| 14 Feb 2022 | 6.7200 | 6.7200 | 6.1800 | 6.1800 | 6.1800 | 5,800 |
| 11 Feb 2022 | 6.7800 | 6.7800 | 6.1700 | 6.2600 | 6.2600 | 9,000 |
| 10 Feb 2022 | 6.4500 | 6.5500 | 6.3200 | 6.3200 | 6.3200 | 11,200 |
| 09 Feb 2022 | 6.3550 | 6.4800 | 6.2300 | 6.4400 | 6.4400 | 9,600 |
| 08 Feb 2022 | 6.4300 | 6.4300 | 6.1400 | 6.2400 | 6.2400 | 7,800 |
| 07 Feb 2022 | 6.2610 | 6.6400 | 6.2600 | 6.3600 | 6.3600 | 18,200 |
| 04 Feb 2022 | 6.3400 | 6.7410 | 6.2500 | 6.3900 | 6.3900 | 9,400 |
| 03 Feb 2022 | 6.7900 | 6.9260 | 6.3000 | 6.3000 | 6.3000 | 56,600 |
| 02 Feb 2022 | 6.6050 | 6.7900 | 6.3220 | 6.7900 | 6.7900 | 7,700 |
| 01 Feb 2022 | 6.4600 | 6.7400 | 6.2300 | 6.6400 | 6.6400 | 60,100 |
| 31 Jan 2022 | 6.4300 | 6.6600 | 6.2700 | 6.4000 | 6.4000 | 34,300 |
| 28 Jan 2022 | 5.7500 | 6.2100 | 5.7500 | 6.2100 | 6.2100 | 9,100 |
| 27 Jan 2022 | 6.0000 | 6.1900 | 5.7600 | 5.7700 | 5.7700 | 25,100 |
| 26 Jan 2022 | 6.0700 | 6.3600 | 5.6700 | 5.9400 | 5.9400 | 16,300 |
| 25 Jan 2022 | 6.0600 | 6.3270 | 5.6600 | 6.0800 | 6.0800 | 25,600 |
| 24 Jan 2022 | 6.3300 | 6.4700 | 5.5000 | 6.0500 | 6.0500 | 55,600 |
| 21 Jan 2022 | 7.0400 | 7.0400 | 6.1900 | 6.5600 | 6.5600 | 25,400 |
| 20 Jan 2022 | 7.0800 | 7.2100 | 6.6500 | 6.6500 | 6.6500 | 74,400 |
| 19 Jan 2022 | 6.0900 | 6.9200 | 6.0800 | 6.9200 | 6.9200 | 39,000 |
| 18 Jan 2022 | 6.5700 | 6.5700 | 6.1000 | 6.2100 | 6.2100 | 21,600 |
| 14 Jan 2022 | 5.9900 | 6.4700 | 5.9100 | 6.3600 | 6.3600 | 57,500 |
| 13 Jan 2022 | 5.7280 | 6.0000 | 5.6930 | 5.9700 | 5.9700 | 6,300 |
| 12 Jan 2022 | 5.9600 | 5.9600 | 5.5700 | 5.9000 | 5.9000 | 13,900 |
| 11 Jan 2022 | 5.6700 | 5.8900 | 5.5750 | 5.8600 | 5.8600 | 7,900 |
| 10 Jan 2022 | 5.6000 | 5.7300 | 5.2400 | 5.7300 | 5.7300 | 24,200 |
| 07 Jan 2022 | 5.8700 | 6.0000 | 5.4600 | 5.6300 | 5.6300 | 37,800 |
| 06 Jan 2022 | 5.8100 | 5.9600 | 5.5400 | 5.8400 | 5.8400 | 19,600 |
| 05 Jan 2022 | 5.6700 | 5.9300 | 5.5780 | 5.7200 | 5.7200 | 7,900 |
| 04 Jan 2022 | 5.8900 | 5.8900 | 5.5300 | 5.7000 | 5.7000 | 26,200 |
| 03 Jan 2022 | 5.3000 | 5.7000 | 5.2000 | 5.6700 | 5.6700 | 24,600 |
| 31 Dec 2021 | 5.1200 | 5.3700 | 5.0390 | 5.1150 | 5.1150 | 29,500 |
| 30 Dec 2021 | 5.1700 | 5.4030 | 5.1000 | 5.1980 | 5.1980 | 37,700 |
| 29 Dec 2021 | 5.2220 | 5.2400 | 5.0000 | 5.0000 | 5.0000 | 41,500 |
| 28 Dec 2021 | 4.8600 | 5.3190 | 4.8010 | 5.1600 | 5.1600 | 46,800 |
| 27 Dec 2021 | 5.5900 | 5.8600 | 4.7800 | 4.7800 | 4.7800 | 33,000 |
| 23 Dec 2021 | 5.6700 | 5.8400 | 5.4800 | 5.6350 | 5.6350 | 7,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
