VIRI - Virios Therapeutics, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20231.23001.48001.23001.44001.44001,433,800
25 May 20231.34001.44001.20001.21001.21001,240,900
24 May 20231.30001.44001.29001.34001.34001,694,500
23 May 20231.10001.28001.10001.23001.23001,305,700
22 May 20231.13001.14001.09701.11001.1100462,800
19 May 20231.12001.14001.09001.10001.1000384,200
18 May 20231.04001.12001.04001.10001.1000639,600
17 May 20231.03001.05001.00001.04001.0400346,900
16 May 20231.00001.03000.95001.03001.0300719,200
15 May 20231.09001.14501.01001.03001.0300918,700
12 May 20231.07001.10001.00001.07001.0700636,900
11 May 20231.03001.10000.95001.07001.07001,759,200
10 May 20231.02001.22001.01001.15001.15002,379,300
09 May 20230.98001.01000.94300.98600.9860550,300
08 May 20230.99001.02000.88500.91500.91501,037,700
05 May 20231.02001.05000.96201.01001.0100654,500
04 May 20231.06001.06000.93001.02001.02001,293,400
03 May 20230.86000.97000.84000.92900.92901,126,600
02 May 20230.83000.85400.76400.83000.8300623,800
01 May 20230.70400.82400.69200.82400.82401,054,600
28 Apr 20230.82500.84000.72000.73000.73001,698,300
27 Apr 20230.84000.89700.79000.87000.87001,857,500
26 Apr 20230.93000.99900.68500.77500.77505,630,900
25 Apr 20231.20001.44000.77200.97000.9700111,872,600
24 Apr 20230.69800.69800.61100.62500.62504,049,400
21 Apr 20230.69500.73800.65600.68000.6800524,200
20 Apr 20230.71000.78000.67000.68500.6850789,500
19 Apr 20230.61000.70500.60000.68700.68701,079,900
18 Apr 20230.65200.66000.61000.61600.6160870,200
17 Apr 20230.71000.71000.61100.65200.65201,075,200
14 Apr 20230.60000.73800.58500.68000.68001,738,400
13 Apr 20230.58300.68400.57000.60300.60301,791,000
12 Apr 20230.55000.57000.50400.56600.56601,354,500
11 Apr 20230.54700.62000.50000.53000.53001,302,500
10 Apr 20230.44700.62400.43000.54700.54705,929,600
06 Apr 20230.40500.44000.39500.41600.4160809,700
05 Apr 20230.35900.41700.35200.39600.3960954,800
04 Apr 20230.35000.39000.34000.34600.3460146,600
03 Apr 20230.35700.42200.30100.36100.3610927,200
31 Mar 20230.36300.38400.35000.36800.3680416,100
30 Mar 20230.37500.40000.28000.35000.3500908,600
29 Mar 20230.41000.41100.36100.37300.3730698,600
28 Mar 20230.41000.41000.35000.39000.3900630,800
27 Mar 20230.41800.42000.38000.38500.38501,587,600
24 Mar 20230.31300.48000.30000.44500.44507,161,700
23 Mar 20230.29000.32400.27500.31000.3100561,100
22 Mar 20230.31000.31000.28100.28600.2860151,000
21 Mar 20230.30100.31000.29800.30100.301043,000
20 Mar 20230.31700.33000.29500.30100.3010284,600
17 Mar 20230.29600.31400.29100.30600.3060196,300
16 Mar 20230.30500.31000.29100.30300.3030536,600
15 Mar 20230.31900.32000.30000.30300.3030186,500
14 Mar 20230.34400.34400.29000.31700.3170455,700
13 Mar 20230.32600.33100.30600.32000.3200627,400
10 Mar 20230.33000.34000.31700.32700.3270270,400
09 Mar 20230.35600.36000.34000.34000.3400270,900
08 Mar 20230.34000.37400.33400.36000.3600316,700
07 Mar 20230.39000.41000.32800.34700.34701,374,100
06 Mar 20230.32500.48400.30500.40500.40501,534,200
03 Mar 20230.32000.32500.31500.31900.3190104,500
02 Mar 20230.30700.32000.30300.31500.3150249,700
01 Mar 20230.30000.32500.30000.30700.307074,700
28 Feb 20230.30700.32500.30000.30000.3000150,600
27 Feb 20230.31500.32500.30000.30700.3070128,400
24 Feb 20230.33000.33000.31000.31000.3100215,000
23 Feb 20230.32500.33000.31500.32000.3200284,900
22 Feb 20230.35000.35400.32100.32100.3210145,900
21 Feb 20230.35500.35500.33000.33500.3350262,600
17 Feb 20230.35000.37400.34000.35300.3530440,800
16 Feb 20230.34500.37800.34000.34900.34901,243,500
15 Feb 20230.31800.35000.31000.33800.3380552,400
14 Feb 20230.32000.32000.30000.30300.3030302,100
13 Feb 20230.31600.33100.31200.31300.3130191,700
10 Feb 20230.33100.33500.31500.32000.320092,900
09 Feb 20230.35000.35000.31300.31500.3150245,300
08 Feb 20230.35000.35500.32600.33000.3300213,800
07 Feb 20230.34000.37800.33100.35700.3570754,600
06 Feb 20230.33000.35500.32600.33500.3350328,600
03 Feb 20230.33000.34500.33000.33000.3300238,300
02 Feb 20230.32100.33900.32100.32600.3260357,800
01 Feb 20230.31500.34000.30000.32000.3200518,700
31 Jan 20230.31900.32000.29000.30900.3090306,200
30 Jan 20230.33800.33800.30200.32000.3200172,600
27 Jan 20230.34000.34000.31000.32500.3250240,400
26 Jan 20230.32200.33800.30000.31500.3150391,100
25 Jan 20230.34000.34400.32000.32900.3290251,600
24 Jan 20230.31000.35000.30300.33100.3310666,200
23 Jan 20230.29500.32000.28100.30300.3030373,700
20 Jan 20230.31000.31000.28800.29200.2920155,400
19 Jan 20230.29400.30500.26900.29400.2940283,000
18 Jan 20230.31000.31500.28000.29400.2940372,000
17 Jan 20230.28900.31800.28000.30500.3050447,700
13 Jan 20230.26200.29500.26200.27700.2770628,700
12 Jan 20230.27000.28800.26000.26500.2650372,500
11 Jan 20230.25200.27500.25200.27000.2700265,800
10 Jan 20230.25000.26500.24100.25300.2530215,600
09 Jan 20230.26100.26500.23100.25200.2520221,000
06 Jan 20230.26200.28000.26000.26500.2650405,200
05 Jan 20230.26700.33000.25100.27500.27502,711,100
04 Jan 20230.25000.25000.24000.24800.2480136,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...