Virios Therapeutics, Inc. (VIRI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2022 | 6.00 | 6.19 | 5.76 | 5.77 | 5.77 | 25,100 |
| 26 Jan 2022 | 6.07 | 6.36 | 5.67 | 5.94 | 5.94 | 16,300 |
| 25 Jan 2022 | 6.06 | 6.33 | 5.66 | 6.08 | 6.08 | 25,600 |
| 24 Jan 2022 | 6.33 | 6.47 | 5.50 | 6.05 | 6.05 | 55,600 |
| 21 Jan 2022 | 7.04 | 7.04 | 6.19 | 6.56 | 6.56 | 25,400 |
| 20 Jan 2022 | 7.08 | 7.21 | 6.65 | 6.65 | 6.65 | 74,400 |
| 19 Jan 2022 | 6.09 | 6.92 | 6.08 | 6.92 | 6.92 | 39,000 |
| 18 Jan 2022 | 6.57 | 6.57 | 6.10 | 6.21 | 6.21 | 21,600 |
| 14 Jan 2022 | 5.99 | 6.47 | 5.91 | 6.36 | 6.36 | 57,500 |
| 13 Jan 2022 | 5.73 | 6.00 | 5.69 | 5.97 | 5.97 | 6,300 |
| 12 Jan 2022 | 5.96 | 5.96 | 5.57 | 5.90 | 5.90 | 13,900 |
| 11 Jan 2022 | 5.67 | 5.89 | 5.57 | 5.86 | 5.86 | 7,900 |
| 10 Jan 2022 | 5.60 | 5.73 | 5.24 | 5.73 | 5.73 | 24,200 |
| 07 Jan 2022 | 5.87 | 6.00 | 5.46 | 5.63 | 5.63 | 37,800 |
| 06 Jan 2022 | 5.81 | 5.96 | 5.54 | 5.84 | 5.84 | 19,600 |
| 05 Jan 2022 | 5.67 | 5.93 | 5.58 | 5.72 | 5.72 | 7,900 |
| 04 Jan 2022 | 5.89 | 5.89 | 5.53 | 5.70 | 5.70 | 26,200 |
| 03 Jan 2022 | 5.30 | 5.70 | 5.20 | 5.67 | 5.67 | 24,600 |
| 31 Dec 2021 | 5.12 | 5.37 | 5.04 | 5.11 | 5.11 | 29,500 |
| 30 Dec 2021 | 5.17 | 5.40 | 5.10 | 5.20 | 5.20 | 37,700 |
| 29 Dec 2021 | 5.22 | 5.24 | 5.00 | 5.00 | 5.00 | 41,500 |
| 28 Dec 2021 | 4.86 | 5.32 | 4.80 | 5.16 | 5.16 | 46,800 |
| 27 Dec 2021 | 5.59 | 5.86 | 4.78 | 4.78 | 4.78 | 33,000 |
| 23 Dec 2021 | 5.67 | 5.84 | 5.48 | 5.64 | 5.64 | 7,100 |
| 22 Dec 2021 | 5.78 | 5.78 | 5.43 | 5.75 | 5.75 | 42,100 |
| 21 Dec 2021 | 5.14 | 5.88 | 5.11 | 5.78 | 5.78 | 36,900 |
| 20 Dec 2021 | 5.71 | 5.80 | 5.19 | 5.26 | 5.26 | 22,600 |
| 17 Dec 2021 | 5.09 | 5.50 | 4.70 | 5.50 | 5.50 | 69,400 |
| 16 Dec 2021 | 4.85 | 5.09 | 4.85 | 5.09 | 5.09 | 19,800 |
| 15 Dec 2021 | 4.72 | 5.00 | 4.55 | 4.92 | 4.92 | 18,200 |
| 14 Dec 2021 | 4.80 | 4.80 | 4.51 | 4.57 | 4.57 | 24,400 |
| 13 Dec 2021 | 4.70 | 4.97 | 4.60 | 4.60 | 4.60 | 23,800 |
| 10 Dec 2021 | 4.70 | 4.77 | 4.70 | 4.74 | 4.74 | 8,900 |
| 09 Dec 2021 | 4.70 | 4.76 | 4.62 | 4.64 | 4.64 | 17,200 |
| 08 Dec 2021 | 4.98 | 4.98 | 4.73 | 4.74 | 4.74 | 7,200 |
| 07 Dec 2021 | 4.65 | 5.11 | 4.61 | 4.93 | 4.93 | 21,000 |
| 06 Dec 2021 | 4.53 | 4.77 | 4.28 | 4.73 | 4.73 | 31,400 |
| 03 Dec 2021 | 4.86 | 4.87 | 4.60 | 4.81 | 4.81 | 19,700 |
| 02 Dec 2021 | 5.07 | 5.07 | 4.71 | 4.95 | 4.95 | 13,100 |
| 01 Dec 2021 | 5.52 | 5.52 | 4.97 | 5.07 | 5.07 | 51,900 |
| 30 Nov 2021 | 4.82 | 5.50 | 4.68 | 5.45 | 5.45 | 61,300 |
| 29 Nov 2021 | 5.02 | 5.18 | 4.75 | 4.81 | 4.81 | 10,200 |
| 26 Nov 2021 | 4.81 | 4.95 | 4.75 | 4.95 | 4.95 | 20,300 |
| 24 Nov 2021 | 5.00 | 5.13 | 4.78 | 4.95 | 4.95 | 23,500 |
| 23 Nov 2021 | 5.03 | 5.11 | 4.95 | 5.00 | 5.00 | 13,500 |
| 22 Nov 2021 | 5.52 | 5.52 | 4.84 | 5.10 | 5.10 | 9,400 |
| 19 Nov 2021 | 5.45 | 5.80 | 5.21 | 5.52 | 5.52 | 49,100 |
| 18 Nov 2021 | 5.81 | 5.81 | 5.37 | 5.59 | 5.59 | 14,200 |
| 17 Nov 2021 | 5.89 | 6.00 | 5.38 | 5.76 | 5.76 | 33,900 |
| 16 Nov 2021 | 5.33 | 5.95 | 5.24 | 5.86 | 5.86 | 49,900 |
| 15 Nov 2021 | 5.33 | 5.79 | 5.32 | 5.44 | 5.44 | 96,600 |
| 12 Nov 2021 | 5.59 | 5.59 | 5.30 | 5.48 | 5.48 | 9,500 |
| 11 Nov 2021 | 5.65 | 5.91 | 5.47 | 5.64 | 5.64 | 11,900 |
| 10 Nov 2021 | 5.52 | 5.69 | 5.30 | 5.55 | 5.55 | 48,000 |
| 09 Nov 2021 | 5.75 | 5.95 | 5.41 | 5.67 | 5.67 | 68,900 |
| 08 Nov 2021 | 5.97 | 5.99 | 5.41 | 5.70 | 5.70 | 65,500 |
| 05 Nov 2021 | 5.45 | 5.81 | 5.45 | 5.81 | 5.81 | 16,900 |
| 04 Nov 2021 | 5.73 | 5.73 | 5.35 | 5.45 | 5.45 | 30,900 |
| 03 Nov 2021 | 6.08 | 6.08 | 5.74 | 5.84 | 5.84 | 16,900 |
| 02 Nov 2021 | 5.68 | 6.54 | 5.28 | 6.12 | 6.12 | 147,700 |
| 01 Nov 2021 | 4.74 | 5.68 | 4.74 | 5.66 | 5.66 | 154,800 |
| 29 Oct 2021 | 4.34 | 5.04 | 4.33 | 4.67 | 4.67 | 46,600 |
| 28 Oct 2021 | 4.04 | 4.46 | 4.04 | 4.40 | 4.40 | 29,500 |
| 27 Oct 2021 | 4.48 | 4.48 | 4.03 | 4.07 | 4.07 | 31,700 |
| 26 Oct 2021 | 4.56 | 4.59 | 4.00 | 4.28 | 4.28 | 38,100 |
| 25 Oct 2021 | 4.31 | 4.50 | 4.31 | 4.36 | 4.36 | 17,800 |
| 22 Oct 2021 | 4.76 | 4.83 | 4.30 | 4.30 | 4.30 | 26,800 |
| 21 Oct 2021 | 4.79 | 4.80 | 4.68 | 4.73 | 4.73 | 4,900 |
| 20 Oct 2021 | 4.77 | 4.86 | 4.75 | 4.80 | 4.80 | 14,300 |
| 19 Oct 2021 | 4.77 | 4.89 | 4.64 | 4.74 | 4.74 | 17,300 |
| 18 Oct 2021 | 4.72 | 4.90 | 4.72 | 4.79 | 4.79 | 11,700 |
| 15 Oct 2021 | 4.82 | 4.87 | 4.70 | 4.70 | 4.70 | 7,600 |
| 14 Oct 2021 | 5.05 | 5.05 | 4.82 | 4.85 | 4.85 | 7,200 |
| 13 Oct 2021 | 5.00 | 5.00 | 4.80 | 4.97 | 4.97 | 9,100 |
| 12 Oct 2021 | 4.88 | 4.92 | 4.63 | 4.92 | 4.92 | 21,700 |
| 11 Oct 2021 | 4.95 | 4.95 | 4.75 | 4.81 | 4.81 | 21,400 |
| 08 Oct 2021 | 4.98 | 5.18 | 4.95 | 5.03 | 5.03 | 5,400 |
| 07 Oct 2021 | 5.20 | 5.20 | 4.92 | 4.97 | 4.97 | 8,800 |
| 06 Oct 2021 | 4.85 | 4.98 | 4.85 | 4.95 | 4.95 | 11,500 |
| 05 Oct 2021 | 4.95 | 5.00 | 4.83 | 4.90 | 4.90 | 12,600 |
| 04 Oct 2021 | 5.50 | 5.50 | 4.90 | 4.90 | 4.90 | 19,800 |
| 01 Oct 2021 | 5.30 | 5.30 | 5.00 | 5.14 | 5.14 | 9,700 |
| 30 Sept 2021 | 5.37 | 5.37 | 5.01 | 5.29 | 5.29 | 15,600 |
| 29 Sept 2021 | 5.16 | 5.20 | 5.00 | 5.05 | 5.05 | 7,400 |
| 28 Sept 2021 | 5.25 | 5.26 | 5.05 | 5.08 | 5.08 | 16,900 |
| 27 Sept 2021 | 5.25 | 5.42 | 5.21 | 5.25 | 5.25 | 25,900 |
| 24 Sept 2021 | 5.36 | 5.37 | 5.20 | 5.20 | 5.20 | 13,300 |
| 23 Sept 2021 | 5.20 | 5.53 | 5.20 | 5.47 | 5.47 | 15,200 |
| 22 Sept 2021 | 5.16 | 5.55 | 5.16 | 5.19 | 5.19 | 7,700 |
| 21 Sept 2021 | 5.25 | 5.55 | 5.15 | 5.16 | 5.16 | 30,200 |
| 20 Sept 2021 | 5.15 | 5.64 | 5.15 | 5.15 | 5.15 | 33,000 |
| 17 Sept 2021 | 5.80 | 5.83 | 5.13 | 5.13 | 5.13 | 55,800 |
| 16 Sept 2021 | 5.58 | 5.83 | 5.50 | 5.61 | 5.61 | 13,900 |
| 15 Sept 2021 | 5.89 | 5.89 | 5.50 | 5.50 | 5.50 | 34,100 |
| 14 Sept 2021 | 5.93 | 6.06 | 5.76 | 5.90 | 5.90 | 16,900 |
| 13 Sept 2021 | 5.67 | 6.04 | 5.60 | 5.80 | 5.80 | 33,600 |
| 10 Sept 2021 | 6.10 | 6.18 | 5.81 | 6.14 | 6.14 | 16,800 |
| 09 Sept 2021 | 5.72 | 6.15 | 5.58 | 6.15 | 6.15 | 32,000 |
| 08 Sept 2021 | 5.99 | 6.20 | 5.58 | 5.78 | 5.78 | 90,500 |
| 07 Sept 2021 | 5.62 | 5.80 | 5.62 | 5.76 | 5.76 | 20,600 |
| *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.
