Mail

VIRI - Virios Therapeutics, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	1.2300	1.4800	1.2300	1.4400	1.4400	1,433,800
25 May 2023	1.3400	1.4400	1.2000	1.2100	1.2100	1,240,900
24 May 2023	1.3000	1.4400	1.2900	1.3400	1.3400	1,694,500
23 May 2023	1.1000	1.2800	1.1000	1.2300	1.2300	1,305,700
22 May 2023	1.1300	1.1400	1.0970	1.1100	1.1100	462,800
19 May 2023	1.1200	1.1400	1.0900	1.1000	1.1000	384,200
18 May 2023	1.0400	1.1200	1.0400	1.1000	1.1000	639,600
17 May 2023	1.0300	1.0500	1.0000	1.0400	1.0400	346,900
16 May 2023	1.0000	1.0300	0.9500	1.0300	1.0300	719,200
15 May 2023	1.0900	1.1450	1.0100	1.0300	1.0300	918,700
12 May 2023	1.0700	1.1000	1.0000	1.0700	1.0700	636,900
11 May 2023	1.0300	1.1000	0.9500	1.0700	1.0700	1,759,200
10 May 2023	1.0200	1.2200	1.0100	1.1500	1.1500	2,379,300
09 May 2023	0.9800	1.0100	0.9430	0.9860	0.9860	550,300
08 May 2023	0.9900	1.0200	0.8850	0.9150	0.9150	1,037,700
05 May 2023	1.0200	1.0500	0.9620	1.0100	1.0100	654,500
04 May 2023	1.0600	1.0600	0.9300	1.0200	1.0200	1,293,400
03 May 2023	0.8600	0.9700	0.8400	0.9290	0.9290	1,126,600
02 May 2023	0.8300	0.8540	0.7640	0.8300	0.8300	623,800
01 May 2023	0.7040	0.8240	0.6920	0.8240	0.8240	1,054,600
28 Apr 2023	0.8250	0.8400	0.7200	0.7300	0.7300	1,698,300
27 Apr 2023	0.8400	0.8970	0.7900	0.8700	0.8700	1,857,500
26 Apr 2023	0.9300	0.9990	0.6850	0.7750	0.7750	5,630,900
25 Apr 2023	1.2000	1.4400	0.7720	0.9700	0.9700	111,872,600
24 Apr 2023	0.6980	0.6980	0.6110	0.6250	0.6250	4,049,400
21 Apr 2023	0.6950	0.7380	0.6560	0.6800	0.6800	524,200
20 Apr 2023	0.7100	0.7800	0.6700	0.6850	0.6850	789,500
19 Apr 2023	0.6100	0.7050	0.6000	0.6870	0.6870	1,079,900
18 Apr 2023	0.6520	0.6600	0.6100	0.6160	0.6160	870,200
17 Apr 2023	0.7100	0.7100	0.6110	0.6520	0.6520	1,075,200
14 Apr 2023	0.6000	0.7380	0.5850	0.6800	0.6800	1,738,400
13 Apr 2023	0.5830	0.6840	0.5700	0.6030	0.6030	1,791,000
12 Apr 2023	0.5500	0.5700	0.5040	0.5660	0.5660	1,354,500
11 Apr 2023	0.5470	0.6200	0.5000	0.5300	0.5300	1,302,500
10 Apr 2023	0.4470	0.6240	0.4300	0.5470	0.5470	5,929,600
06 Apr 2023	0.4050	0.4400	0.3950	0.4160	0.4160	809,700
05 Apr 2023	0.3590	0.4170	0.3520	0.3960	0.3960	954,800
04 Apr 2023	0.3500	0.3900	0.3400	0.3460	0.3460	146,600
03 Apr 2023	0.3570	0.4220	0.3010	0.3610	0.3610	927,200
31 Mar 2023	0.3630	0.3840	0.3500	0.3680	0.3680	416,100
30 Mar 2023	0.3750	0.4000	0.2800	0.3500	0.3500	908,600
29 Mar 2023	0.4100	0.4110	0.3610	0.3730	0.3730	698,600
28 Mar 2023	0.4100	0.4100	0.3500	0.3900	0.3900	630,800
27 Mar 2023	0.4180	0.4200	0.3800	0.3850	0.3850	1,587,600
24 Mar 2023	0.3130	0.4800	0.3000	0.4450	0.4450	7,161,700
23 Mar 2023	0.2900	0.3240	0.2750	0.3100	0.3100	561,100
22 Mar 2023	0.3100	0.3100	0.2810	0.2860	0.2860	151,000
21 Mar 2023	0.3010	0.3100	0.2980	0.3010	0.3010	43,000
20 Mar 2023	0.3170	0.3300	0.2950	0.3010	0.3010	284,600
17 Mar 2023	0.2960	0.3140	0.2910	0.3060	0.3060	196,300
16 Mar 2023	0.3050	0.3100	0.2910	0.3030	0.3030	536,600
15 Mar 2023	0.3190	0.3200	0.3000	0.3030	0.3030	186,500
14 Mar 2023	0.3440	0.3440	0.2900	0.3170	0.3170	455,700
13 Mar 2023	0.3260	0.3310	0.3060	0.3200	0.3200	627,400
10 Mar 2023	0.3300	0.3400	0.3170	0.3270	0.3270	270,400
09 Mar 2023	0.3560	0.3600	0.3400	0.3400	0.3400	270,900
08 Mar 2023	0.3400	0.3740	0.3340	0.3600	0.3600	316,700
07 Mar 2023	0.3900	0.4100	0.3280	0.3470	0.3470	1,374,100
06 Mar 2023	0.3250	0.4840	0.3050	0.4050	0.4050	1,534,200
03 Mar 2023	0.3200	0.3250	0.3150	0.3190	0.3190	104,500
02 Mar 2023	0.3070	0.3200	0.3030	0.3150	0.3150	249,700
01 Mar 2023	0.3000	0.3250	0.3000	0.3070	0.3070	74,700
28 Feb 2023	0.3070	0.3250	0.3000	0.3000	0.3000	150,600
27 Feb 2023	0.3150	0.3250	0.3000	0.3070	0.3070	128,400
24 Feb 2023	0.3300	0.3300	0.3100	0.3100	0.3100	215,000
23 Feb 2023	0.3250	0.3300	0.3150	0.3200	0.3200	284,900
22 Feb 2023	0.3500	0.3540	0.3210	0.3210	0.3210	145,900
21 Feb 2023	0.3550	0.3550	0.3300	0.3350	0.3350	262,600
17 Feb 2023	0.3500	0.3740	0.3400	0.3530	0.3530	440,800
16 Feb 2023	0.3450	0.3780	0.3400	0.3490	0.3490	1,243,500
15 Feb 2023	0.3180	0.3500	0.3100	0.3380	0.3380	552,400
14 Feb 2023	0.3200	0.3200	0.3000	0.3030	0.3030	302,100
13 Feb 2023	0.3160	0.3310	0.3120	0.3130	0.3130	191,700
10 Feb 2023	0.3310	0.3350	0.3150	0.3200	0.3200	92,900
09 Feb 2023	0.3500	0.3500	0.3130	0.3150	0.3150	245,300
08 Feb 2023	0.3500	0.3550	0.3260	0.3300	0.3300	213,800
07 Feb 2023	0.3400	0.3780	0.3310	0.3570	0.3570	754,600
06 Feb 2023	0.3300	0.3550	0.3260	0.3350	0.3350	328,600
03 Feb 2023	0.3300	0.3450	0.3300	0.3300	0.3300	238,300
02 Feb 2023	0.3210	0.3390	0.3210	0.3260	0.3260	357,800
01 Feb 2023	0.3150	0.3400	0.3000	0.3200	0.3200	518,700
31 Jan 2023	0.3190	0.3200	0.2900	0.3090	0.3090	306,200
30 Jan 2023	0.3380	0.3380	0.3020	0.3200	0.3200	172,600
27 Jan 2023	0.3400	0.3400	0.3100	0.3250	0.3250	240,400
26 Jan 2023	0.3220	0.3380	0.3000	0.3150	0.3150	391,100
25 Jan 2023	0.3400	0.3440	0.3200	0.3290	0.3290	251,600
24 Jan 2023	0.3100	0.3500	0.3030	0.3310	0.3310	666,200
23 Jan 2023	0.2950	0.3200	0.2810	0.3030	0.3030	373,700
20 Jan 2023	0.3100	0.3100	0.2880	0.2920	0.2920	155,400
19 Jan 2023	0.2940	0.3050	0.2690	0.2940	0.2940	283,000
18 Jan 2023	0.3100	0.3150	0.2800	0.2940	0.2940	372,000
17 Jan 2023	0.2890	0.3180	0.2800	0.3050	0.3050	447,700
13 Jan 2023	0.2620	0.2950	0.2620	0.2770	0.2770	628,700
12 Jan 2023	0.2700	0.2880	0.2600	0.2650	0.2650	372,500
11 Jan 2023	0.2520	0.2750	0.2520	0.2700	0.2700	265,800
10 Jan 2023	0.2500	0.2650	0.2410	0.2530	0.2530	215,600
09 Jan 2023	0.2610	0.2650	0.2310	0.2520	0.2520	221,000
06 Jan 2023	0.2620	0.2800	0.2600	0.2650	0.2650	405,200
05 Jan 2023	0.2670	0.3300	0.2510	0.2750	0.2750	2,711,100
04 Jan 2023	0.2500	0.2500	0.2400	0.2480	0.2480	136,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...