Australia Markets closed

Virios Therapeutics, Inc. (VIRI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.2800+0.0500 (+1.18%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 20224.33004.40004.28004.28004.28008,600
23 June 20224.39804.39804.22004.23004.23002,000
22 June 20224.10004.43004.03004.25004.250023,400
21 June 20224.00004.40003.78004.25004.250035,200
17 June 20223.77003.98003.74003.88003.880041,800
16 June 20224.00004.00003.75003.89003.890039,400
15 June 20224.41004.41004.02004.04004.04009,100
14 June 20224.24004.38904.22004.22004.22001,900
13 June 20224.19004.49003.96004.31004.310020,000
10 June 20224.35004.44004.34004.40004.40008,400
09 June 20224.50004.50004.29104.29104.29105,100
08 June 20224.45804.50004.45804.50004.5000700
07 June 20224.61004.61004.32004.36004.36009,200
06 June 20224.58004.58004.35004.44004.440011,700
03 June 20224.38004.48004.23304.40004.40009,500
02 June 20224.49104.49504.17004.35004.350018,700
01 June 20224.36004.70003.95004.36004.360017,700
31 May 20224.43504.66004.24004.29004.29007,500
27 May 20224.24004.46904.24004.32004.32001,900
26 May 20224.09004.24003.65004.19004.190012,700
25 May 20223.98004.09003.98004.04004.04006,200
24 May 20224.21104.44004.00004.07004.07006,500
23 May 20224.56004.57504.34004.44004.440016,400
20 May 20224.86005.00504.41004.41004.410012,400
19 May 20224.39504.89004.39504.89004.890020,700
18 May 20224.41004.67004.33004.57004.570035,900
17 May 20223.95004.57003.76304.53004.530059,000
16 May 20223.59003.92803.47003.87003.870020,800
13 May 20223.50003.56103.44003.53003.530017,500
12 May 20223.35003.55303.31003.49003.490028,000
11 May 20223.53003.53003.30003.31003.310019,400
10 May 20223.47003.54003.35003.54003.54009,700
09 May 20223.77003.77003.32003.44003.440051,900
06 May 20223.82003.87003.64003.71003.710013,300
05 May 20223.73603.78003.70003.75003.75005,100
04 May 20223.88003.97003.70003.97003.970020,400
03 May 20223.98004.06903.85003.90103.901017,200
02 May 20223.99804.06003.89004.00004.000012,000
29 Apr 20223.96304.05003.86704.01004.01009,700
28 Apr 20223.94003.97203.65003.86003.860019,800
27 Apr 20223.80003.85003.73003.82103.821015,700
26 Apr 20224.17504.22103.72003.81003.810037,000
25 Apr 20224.15404.26004.10504.22004.220018,900
22 Apr 20224.10404.25004.10004.18004.18004,500
21 Apr 20224.20004.28104.12004.12004.120012,300
20 Apr 20224.28004.28004.15904.24004.24002,900
19 Apr 20224.18004.33004.12004.24504.245013,900
18 Apr 20224.40004.40004.10004.12504.125018,700
14 Apr 20224.35004.40004.26104.26104.26102,000
13 Apr 20224.40204.41004.19004.30004.300015,400
12 Apr 20224.48504.51504.25004.33004.33008,800
11 Apr 20224.54004.54904.41004.42004.42005,300
08 Apr 20224.58004.58004.54504.54504.5450800
07 Apr 20224.65004.65004.49004.50004.50008,900
06 Apr 20224.58004.70004.58004.62004.62001,900
05 Apr 20224.77004.77004.72504.73004.73001,900
04 Apr 20224.55004.79004.55004.72004.720011,500
01 Apr 20224.49004.64004.49004.54004.54009,600
31 Mar 20224.60004.71004.39004.48004.480033,200
30 Mar 20224.97004.97004.21104.54004.540065,500
29 Mar 20224.94005.49004.90004.97004.970012,000
28 Mar 20225.38005.38004.60004.75504.7550116,600
25 Mar 20225.33505.50005.21705.38005.380022,100
24 Mar 20225.40005.50005.36005.50005.500010,000
23 Mar 20225.42005.68005.25905.27005.270018,500
22 Mar 20225.61005.66105.22005.50005.500059,200
21 Mar 20225.71005.72005.46005.66005.660018,700
18 Mar 20225.53005.65005.26005.63005.630052,500
17 Mar 20225.53005.66005.28005.53005.530015,100
16 Mar 20225.11305.29305.01505.12005.120015,400
15 Mar 20225.66005.66005.00005.01005.010037,700
14 Mar 20225.47005.55005.17005.26005.260034,300
11 Mar 20225.31505.48005.14005.22005.22005,800
10 Mar 20225.37005.67005.06005.36005.360024,300
09 Mar 20225.20005.46605.12005.33005.330017,200
08 Mar 20225.49005.49005.00005.00005.000037,900
07 Mar 20225.41005.70005.19005.25005.250019,100
04 Mar 20225.89006.01505.35905.59005.590029,600
03 Mar 20226.08006.15005.85806.02006.020015,600
02 Mar 20226.00006.09005.86006.09006.09001,500
01 Mar 20225.57006.01005.57005.74005.74004,700
28 Feb 20225.78005.87005.66005.66005.66008,600
25 Feb 20225.70005.88005.65005.75005.750012,000
24 Feb 20225.68005.84005.60005.60005.600018,200
23 Feb 20225.95006.03205.77005.85005.85007,000
22 Feb 20226.10006.10005.80005.80005.800013,500
18 Feb 20226.06106.19506.06006.08006.08009,200
17 Feb 20226.17006.25006.12006.20006.20005,800
16 Feb 20226.38006.42106.16006.25006.250011,200
15 Feb 20226.25006.64006.25006.34006.34004,400
14 Feb 20226.72006.72006.18006.18006.18005,800
11 Feb 20226.78006.78006.17006.26006.26009,000
10 Feb 20226.45006.55006.32006.32006.320011,200
09 Feb 20226.35506.48006.23006.44006.44009,600
08 Feb 20226.43006.43006.14006.24006.24007,800
07 Feb 20226.26106.64006.26006.36006.360018,200
04 Feb 20226.34006.74106.25006.39006.39009,400
03 Feb 20226.79006.92606.30006.30006.300056,600
02 Feb 20226.60506.79006.32206.79006.79007,700
01 Feb 20226.46006.74006.23006.64006.640060,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...