Australia markets closed

Virios Therapeutics, Inc. (VIRI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
5.77-0.16 (-2.70%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20226.006.195.765.775.7725,100
26 Jan 20226.076.365.675.945.9416,300
25 Jan 20226.066.335.666.086.0825,600
24 Jan 20226.336.475.506.056.0555,600
21 Jan 20227.047.046.196.566.5625,400
20 Jan 20227.087.216.656.656.6574,400
19 Jan 20226.096.926.086.926.9239,000
18 Jan 20226.576.576.106.216.2121,600
14 Jan 20225.996.475.916.366.3657,500
13 Jan 20225.736.005.695.975.976,300
12 Jan 20225.965.965.575.905.9013,900
11 Jan 20225.675.895.575.865.867,900
10 Jan 20225.605.735.245.735.7324,200
07 Jan 20225.876.005.465.635.6337,800
06 Jan 20225.815.965.545.845.8419,600
05 Jan 20225.675.935.585.725.727,900
04 Jan 20225.895.895.535.705.7026,200
03 Jan 20225.305.705.205.675.6724,600
31 Dec 20215.125.375.045.115.1129,500
30 Dec 20215.175.405.105.205.2037,700
29 Dec 20215.225.245.005.005.0041,500
28 Dec 20214.865.324.805.165.1646,800
27 Dec 20215.595.864.784.784.7833,000
23 Dec 20215.675.845.485.645.647,100
22 Dec 20215.785.785.435.755.7542,100
21 Dec 20215.145.885.115.785.7836,900
20 Dec 20215.715.805.195.265.2622,600
17 Dec 20215.095.504.705.505.5069,400
16 Dec 20214.855.094.855.095.0919,800
15 Dec 20214.725.004.554.924.9218,200
14 Dec 20214.804.804.514.574.5724,400
13 Dec 20214.704.974.604.604.6023,800
10 Dec 20214.704.774.704.744.748,900
09 Dec 20214.704.764.624.644.6417,200
08 Dec 20214.984.984.734.744.747,200
07 Dec 20214.655.114.614.934.9321,000
06 Dec 20214.534.774.284.734.7331,400
03 Dec 20214.864.874.604.814.8119,700
02 Dec 20215.075.074.714.954.9513,100
01 Dec 20215.525.524.975.075.0751,900
30 Nov 20214.825.504.685.455.4561,300
29 Nov 20215.025.184.754.814.8110,200
26 Nov 20214.814.954.754.954.9520,300
24 Nov 20215.005.134.784.954.9523,500
23 Nov 20215.035.114.955.005.0013,500
22 Nov 20215.525.524.845.105.109,400
19 Nov 20215.455.805.215.525.5249,100
18 Nov 20215.815.815.375.595.5914,200
17 Nov 20215.896.005.385.765.7633,900
16 Nov 20215.335.955.245.865.8649,900
15 Nov 20215.335.795.325.445.4496,600
12 Nov 20215.595.595.305.485.489,500
11 Nov 20215.655.915.475.645.6411,900
10 Nov 20215.525.695.305.555.5548,000
09 Nov 20215.755.955.415.675.6768,900
08 Nov 20215.975.995.415.705.7065,500
05 Nov 20215.455.815.455.815.8116,900
04 Nov 20215.735.735.355.455.4530,900
03 Nov 20216.086.085.745.845.8416,900
02 Nov 20215.686.545.286.126.12147,700
01 Nov 20214.745.684.745.665.66154,800
29 Oct 20214.345.044.334.674.6746,600
28 Oct 20214.044.464.044.404.4029,500
27 Oct 20214.484.484.034.074.0731,700
26 Oct 20214.564.594.004.284.2838,100
25 Oct 20214.314.504.314.364.3617,800
22 Oct 20214.764.834.304.304.3026,800
21 Oct 20214.794.804.684.734.734,900
20 Oct 20214.774.864.754.804.8014,300
19 Oct 20214.774.894.644.744.7417,300
18 Oct 20214.724.904.724.794.7911,700
15 Oct 20214.824.874.704.704.707,600
14 Oct 20215.055.054.824.854.857,200
13 Oct 20215.005.004.804.974.979,100
12 Oct 20214.884.924.634.924.9221,700
11 Oct 20214.954.954.754.814.8121,400
08 Oct 20214.985.184.955.035.035,400
07 Oct 20215.205.204.924.974.978,800
06 Oct 20214.854.984.854.954.9511,500
05 Oct 20214.955.004.834.904.9012,600
04 Oct 20215.505.504.904.904.9019,800
01 Oct 20215.305.305.005.145.149,700
30 Sept 20215.375.375.015.295.2915,600
29 Sept 20215.165.205.005.055.057,400
28 Sept 20215.255.265.055.085.0816,900
27 Sept 20215.255.425.215.255.2525,900
24 Sept 20215.365.375.205.205.2013,300
23 Sept 20215.205.535.205.475.4715,200
22 Sept 20215.165.555.165.195.197,700
21 Sept 20215.255.555.155.165.1630,200
20 Sept 20215.155.645.155.155.1533,000
17 Sept 20215.805.835.135.135.1355,800
16 Sept 20215.585.835.505.615.6113,900
15 Sept 20215.895.895.505.505.5034,100
14 Sept 20215.936.065.765.905.9016,900
13 Sept 20215.676.045.605.805.8033,600
10 Sept 20216.106.185.816.146.1416,800
09 Sept 20215.726.155.586.156.1532,000
08 Sept 20215.996.205.585.785.7890,500
07 Sept 20215.625.805.625.765.7620,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...