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:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.4190	0.4747	0.4190	0.4252	0.4252	197,373
23 Apr 2024	0.4300	0.4460	0.4150	0.4310	0.4310	78,900
22 Apr 2024	0.4350	0.4450	0.4010	0.4260	0.4260	72,100
19 Apr 2024	0.4590	0.4590	0.4350	0.4360	0.4360	59,100
18 Apr 2024	0.4400	0.4500	0.4210	0.4500	0.4500	62,800
17 Apr 2024	0.4640	0.4900	0.4500	0.4510	0.4510	87,100
16 Apr 2024	0.4570	0.4920	0.4400	0.4520	0.4520	167,800
15 Apr 2024	0.5040	0.5290	0.4700	0.4710	0.4710	166,300
12 Apr 2024	0.4630	0.5280	0.4630	0.5120	0.5120	364,400
11 Apr 2024	0.4510	0.5100	0.4440	0.4800	0.4800	39,500
10 Apr 2024	0.4600	0.4790	0.4400	0.4650	0.4650	144,500
09 Apr 2024	0.4730	0.5200	0.4600	0.4640	0.4640	179,500
08 Apr 2024	0.4700	0.4990	0.4330	0.4510	0.4510	185,500
05 Apr 2024	0.4900	0.4900	0.4400	0.4580	0.4580	242,900
04 Apr 2024	0.4970	0.5260	0.4800	0.4810	0.4810	230,500
03 Apr 2024	0.5600	0.5690	0.4900	0.4920	0.4920	214,000
02 Apr 2024	0.5800	0.5800	0.4950	0.5400	0.5400	301,600
01 Apr 2024	0.4860	0.5800	0.4800	0.5800	0.5800	709,100
28 Mar 2024	0.4900	0.5300	0.4200	0.4790	0.4790	427,800
27 Mar 2024	0.4410	0.5080	0.4200	0.4840	0.4840	276,300
26 Mar 2024	0.4910	0.5300	0.3600	0.4300	0.4300	865,500
25 Mar 2024	0.4500	0.5820	0.4400	0.4700	0.4700	1,274,000
22 Mar 2024	0.3450	0.6290	0.3370	0.4570	0.4570	5,929,700
21 Mar 2024	0.3620	0.3780	0.3310	0.3320	0.3320	328,300
20 Mar 2024	0.3530	0.3780	0.3300	0.3510	0.3510	108,200
19 Mar 2024	0.3360	0.4050	0.3290	0.3540	0.3540	477,700
18 Mar 2024	0.3120	0.3270	0.3120	0.3200	0.3200	69,500
15 Mar 2024	0.3350	0.3350	0.3110	0.3180	0.3180	83,600
14 Mar 2024	0.3230	0.3400	0.3140	0.3300	0.3300	30,100
13 Mar 2024	0.3300	0.3400	0.3120	0.3140	0.3140	241,800
12 Mar 2024	0.3500	0.3500	0.2900	0.3140	0.3140	167,200
11 Mar 2024	0.3500	0.3690	0.3350	0.3690	0.3690	122,100
08 Mar 2024	0.3650	0.3700	0.3600	0.3690	0.3690	24,600
07 Mar 2024	0.3600	0.3800	0.3500	0.3800	0.3800	95,500
06 Mar 2024	0.3490	0.3800	0.3200	0.3700	0.3700	201,300
05 Mar 2024	0.3040	0.3500	0.2790	0.3320	0.3320	676,600
04 Mar 2024	0.3490	0.3500	0.3120	0.3120	0.3120	319,400
01 Mar 2024	0.3840	0.3840	0.3320	0.3420	0.3420	273,100
29 Feb 2024	0.3900	0.3900	0.3580	0.3710	0.3710	123,600
28 Feb 2024	0.3780	0.3900	0.3600	0.3800	0.3800	52,400
27 Feb 2024	0.3700	0.3910	0.3520	0.3810	0.3810	145,000
26 Feb 2024	0.3450	0.3800	0.3450	0.3570	0.3570	117,600
23 Feb 2024	0.3890	0.3930	0.3040	0.3300	0.3300	436,900
22 Feb 2024	0.3860	0.3950	0.3700	0.3940	0.3940	105,700
21 Feb 2024	0.4170	0.4340	0.3750	0.3890	0.3890	53,400
20 Feb 2024	0.3720	0.4530	0.3720	0.4300	0.4300	245,300
16 Feb 2024	0.3820	0.3970	0.3690	0.3800	0.3800	134,100
15 Feb 2024	0.3860	0.4010	0.3820	0.3860	0.3860	68,400
14 Feb 2024	0.3920	0.3990	0.3800	0.3860	0.3860	84,000
13 Feb 2024	0.4100	0.4100	0.3850	0.3920	0.3920	93,200
12 Feb 2024	0.4590	0.4600	0.4180	0.4190	0.4190	195,000
09 Feb 2024	0.4100	0.4400	0.4020	0.4190	0.4190	154,800
08 Feb 2024	0.4100	0.4200	0.3700	0.4040	0.4040	122,900
07 Feb 2024	0.3740	0.4000	0.3600	0.3890	0.3890	73,600
06 Feb 2024	0.3530	0.3760	0.3530	0.3700	0.3700	87,200
05 Feb 2024	0.4040	0.4040	0.3320	0.3500	0.3500	318,100
02 Feb 2024	0.4200	0.4200	0.3900	0.4000	0.4000	84,200
01 Feb 2024	0.4300	0.4300	0.4050	0.4150	0.4150	64,900
31 Jan 2024	0.4100	0.4300	0.4050	0.4100	0.4100	92,200
30 Jan 2024	0.4000	0.4300	0.4000	0.4100	0.4100	219,300
29 Jan 2024	0.4400	0.4400	0.3900	0.4020	0.4020	193,400
26 Jan 2024	0.4350	0.4450	0.4010	0.4100	0.4100	169,500
25 Jan 2024	0.3850	0.4480	0.3800	0.4250	0.4250	316,800
24 Jan 2024	0.4450	0.4500	0.3630	0.3870	0.3870	835,700
23 Jan 2024	0.4820	0.4820	0.4200	0.4230	0.4230	1,070,800
22 Jan 2024	0.8400	0.8400	0.4480	0.4840	0.4840	2,927,400
19 Jan 2024	0.8500	0.8900	0.8100	0.8110	0.8110	176,800
18 Jan 2024	0.8360	0.8400	0.8050	0.8310	0.8310	130,100
17 Jan 2024	0.8400	0.8500	0.7700	0.8040	0.8040	162,600
16 Jan 2024	0.7830	0.9400	0.7830	0.8400	0.8400	308,000
12 Jan 2024	0.6800	0.7700	0.6650	0.7590	0.7590	285,000
11 Jan 2024	0.6680	0.7000	0.6520	0.6620	0.6620	97,700
10 Jan 2024	0.7000	0.7220	0.6500	0.6890	0.6890	150,300
09 Jan 2024	0.6000	0.7930	0.6000	0.6940	0.6940	875,800
08 Jan 2024	0.5560	0.6000	0.5390	0.5880	0.5880	145,200
05 Jan 2024	0.5310	0.5390	0.5170	0.5390	0.5390	110,900
04 Jan 2024	0.5530	0.5580	0.5340	0.5400	0.5400	75,000
03 Jan 2024	0.5680	0.5700	0.5300	0.5340	0.5340	261,100
02 Jan 2024	0.5700	0.5980	0.5380	0.5820	0.5820	772,100
29 Dec 2023	0.5810	0.6000	0.5700	0.5750	0.5750	76,300
28 Dec 2023	0.5750	0.6000	0.5750	0.5810	0.5810	99,600
27 Dec 2023	0.6000	0.6000	0.5750	0.5980	0.5980	79,200
26 Dec 2023	0.5610	0.6100	0.5610	0.5780	0.5780	184,400
22 Dec 2023	0.5670	0.5970	0.5630	0.5970	0.5970	57,600
21 Dec 2023	0.6000	0.6100	0.5570	0.5790	0.5790	168,500
20 Dec 2023	0.6100	0.6290	0.5920	0.5980	0.5980	98,600
19 Dec 2023	0.6500	0.6630	0.5950	0.6200	0.6200	97,000
18 Dec 2023	0.7000	0.7030	0.6120	0.6300	0.6300	121,100
15 Dec 2023	0.6700	0.7200	0.6620	0.6700	0.6700	54,100
14 Dec 2023	0.6900	0.7100	0.6330	0.6860	0.6860	125,200
13 Dec 2023	0.6310	0.7000	0.6180	0.6700	0.6700	106,300
12 Dec 2023	0.6210	0.6490	0.6100	0.6140	0.6140	76,300
11 Dec 2023	0.6800	0.6900	0.6150	0.6600	0.6600	128,700
08 Dec 2023	0.6300	0.6910	0.6300	0.6800	0.6800	49,900
07 Dec 2023	0.7000	0.7020	0.6300	0.6410	0.6410	114,100
06 Dec 2023	0.7300	0.7300	0.6930	0.7170	0.7170	59,600
05 Dec 2023	0.7390	0.7500	0.6900	0.7280	0.7280	156,200
04 Dec 2023	0.5670	0.7500	0.5610	0.7380	0.7380	573,500
01 Dec 2023	0.5420	0.5990	0.5420	0.5670	0.5670	384,300
30 Nov 2023	0.5700	0.6000	0.5650	0.5690	0.5690	94,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6502+0.0001(+0.02%)

OIL82.71-0.10(-0.12%)

GOLD2,329.20-9.20(-0.39%)

Bitcoin AUD99,494.91-3,142.15(-3.06%)

Virios Therapeutics, Inc. (VIRI)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6502
+0.0001(+0.02%)

OIL
82.71
-0.10(-0.12%)

GOLD
2,329.20
-9.20(-0.39%)

Bitcoin AUD
99,494.91
-3,142.15(-3.06%)