Viracta Therapeutics Inc (VIRX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1101 | 23.4305171313 | 0.4699 | 0.555 | 0.452 | 147338 | 0.49855396 | CS |
| 4 | -0.1 | -14.7058823529 | 0.68 | 0.694 | 0.45 | 111409 | 0.53474488 | CS |
| 12 | -0.27 | -31.7647058824 | 0.85 | 0.91 | 0.45 | 89068 | 0.62884297 | CS |
| 26 | -0.0402 | -6.48178007094 | 0.6202 | 1.31 | 0.45 | 102294 | 0.75923743 | CS |
| 52 | -0.88 | -60.2739726027 | 1.46 | 1.68 | 0.43 | 115147 | 0.77839698 | CS |
| 156 | -10.13 | -94.5845004669 | 10.71 | 11.65 | 0.43 | 165710 | 2.9603009 | CS |
| 260 | -16.18 | -96.5393794749 | 16.76 | 18.24 | 0.43 | 192066 | 4.74824541 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 0.531 | -0.007 | -1.30 | 0.54 | 0.555 | 0.529301 | 66436 |
| 1720823700 | 0.538 | 0.0382 | 7.64 | 0.5129 | 0.5447999 | 0.5 | 63805 |
| 1720737300 | 0.4998 | 0.0147 | 3.03 | 0.4928 | 0.5447999 | 0.49 | 490351 |
| 1720650900 | 0.4851 | -0.0032 | -0.66 | 0.475 | 0.5083 | 0.475 | 35910 |
| 1720564500 | 0.4883 | 0.0103 | 2.15 | 0.4779 | 0.5175999 | 0.4779 | 37449 |
| 1720478100 | 0.478 | 0.008 | 1.70 | 0.4699 | 0.5007 | 0.452 | 109943 |
| 1720218900 | 0.47 | -0.011 | -2.29 | 0.46 | 0.5 | 0.45 | 216064 |
| 1720040640 | 0.481 | -0.009 | -1.84 | 0.5 | 0.5129 | 0.47 | 27401 |
| 1719959700 | 0.49 | -0.02 | -3.92 | 0.51 | 0.55 | 0.48 | 106539 |
| 1719873300 | 0.51 | -0.068 | -11.76 | 0.556 | 0.5689999 | 0.51 | 127370 |
| 1719614100 | 0.578 | 0 | 0.00 | 0.578 | 0.578 | 0.578 | 0 |
| 1719527700 | 0.578 | 0.017 | 3.03 | 0.5605 | 0.59 | 0.5605 | 20743 |
| 1719441300 | 0.561 | -0.01 | -1.75 | 0.575 | 0.6 | 0.5605 | 25929 |
| 1719354900 | 0.5709999 | -0.019 | -3.22 | 0.6 | 0.6 | 0.5607 | 43025 |
| 1719268500 | 0.59 | -0.0352 | -5.63 | 0.591 | 0.619699 | 0.5652 | 65334 |
| 1719009300 | 0.6252 | 0.0562001 | 9.88 | 0.5795 | 0.649 | 0.5639999 | 128941 |
| 1718922900 | 0.5689999 | -0.042 | -6.87 | 0.6 | 0.6 | 0.5605 | 122532 |
| 1718750100 | 0.611 | -0.0384 | -5.91 | 0.605 | 0.677899 | 0.605 | 238448 |
| 1718663700 | 0.6494 | -0.0244 | -3.62 | 0.68 | 0.6939999 | 0.62 | 75118 |
| 1718404500 | 0.6738 | 0.032099 | 5.00 | 0.668 | 0.8201 | 0.625 | 128401 |
| 1718318100 | 0.641701 | -0.008299 | -1.28 | 0.65 | 0.67 | 0.625 | 57886 |
| 1718231700 | 0.65 | 0.032 | 5.18 | 0.62 | 0.6899999 | 0.62 | 52814 |
| 1718145300 | 0.618 | 0.035 | 6.00 | 0.5830999 | 0.6299 | 0.5830999 | 44726 |
| 1718058900 | 0.583 | -0.033 | -5.36 | 0.6 | 0.629899 | 0.58 | 62465 |
| 1717799700 | 0.616 | -0.0189 | -2.98 | 0.64 | 0.66 | 0.582 | 100855 |
| 1717713300 | 0.6349 | 0.1346 | 26.90 | 0.555 | 0.65 | 0.55 | 227723 |
| 1717626900 | 0.5003 | -0.0797 | -13.74 | 0.63 | 0.654 | 0.5 | 452517 |
| 1717540500 | 0.58 | -0.138 | -19.22 | 0.71 | 0.71 | 0.5518999 | 322322 |
| 1717454100 | 0.718 | 0.018 | 2.57 | 0.7 | 0.72 | 0.6735 | 53772 |
| 1717194900 | 0.7 | 0.0099 | 1.43 | 0.681 | 0.75 | 0.68 | 47782 |
| 1717108500 | 0.6901 | 0.0176 | 2.62 | 0.729 | 0.7499 | 0.6899999 | 67238 |
| 1717022100 | 0.6725 | -0.0687 | -9.27 | 0.71 | 0.74 | 0.6725 | 85688 |
| 1716935700 | 0.7412 | 0.0062 | 0.84 | 0.7413999 | 0.771 | 0.72 | 32034 |
| 1716590100 | 0.735 | 0.0079 | 1.09 | 0.763 | 0.8 | 0.6615 | 66422 |
| 1716503700 | 0.7271 | -0.0339 | -4.45 | 0.79 | 0.81 | 0.71 | 70446 |
| 1716417300 | 0.761 | -0.038799 | -4.85 | 0.81 | 0.846 | 0.756 | 29247 |
| 1716330900 | 0.799799 | -0.007201 | -0.89 | 0.805 | 0.86 | 0.7501 | 102205 |
| 1716244500 | 0.807 | 0 | 0.00 | 0.8053 | 0.8473 | 0.805 | 36030 |
| 1715985300 | 0.807 | -0.0031 | -0.38 | 0.805 | 0.87 | 0.805 | 70761 |
| 1715898900 | 0.8101 | -0.0299 | -3.56 | 0.84 | 0.8938 | 0.8 | 58371 |
| 1715812500 | 0.84 | 0.036 | 4.48 | 0.8299 | 0.8676 | 0.79001 | 141702 |
| 1715726100 | 0.804 | 0.032999 | 4.28 | 0.755 | 0.8353 | 0.755 | 30813 |
| 1715639700 | 0.771001 | 0.011001 | 1.45 | 0.79 | 0.81 | 0.762 | 40061 |
| 1715380500 | 0.76 | -0.065 | -7.88 | 0.83 | 0.8399 | 0.76 | 89167 |
| 1715294100 | 0.825 | 0.0040001 | 0.49 | 0.8293 | 0.8392 | 0.8076 | 56528 |
| 1715207700 | 0.8209999 | 0.001 | 0.12 | 0.81 | 0.8397 | 0.81 | 26818 |
| 1715121300 | 0.8199999 | 0.0198999 | 2.49 | 0.81 | 0.84 | 0.8003 | 22920 |
| 1715034900 | 0.8001 | -0.0101 | -1.25 | 0.8 | 0.84 | 0.79 | 38197 |
| 1714775700 | 0.8102 | -0.0298 | -3.55 | 0.8212 | 0.84 | 0.8 | 33087 |
| 1714689300 | 0.84 | 0.0199 | 2.43 | 0.8199999 | 0.8499 | 0.805 | 60560 |
| 1714602900 | 0.8201 | 0.0005 | 0.06 | 0.8155 | 0.884635 | 0.8 | 19309 |
| 1714516500 | 0.8196 | -0.0014 | -0.17 | 0.85 | 0.9 | 0.8093 | 40743 |
| 1714430100 | 0.8209999 | -0.0073 | -0.88 | 0.81 | 0.86 | 0.81 | 84450 |
| 1714170900 | 0.8283 | -0.0187 | -2.21 | 0.85 | 0.85 | 0.8236 | 36424 |
| 1714084500 | 0.847 | 0.0107 | 1.28 | 0.85 | 0.864 | 0.8201 | 37827 |
| 1713998100 | 0.8363 | -0.0115 | -1.36 | 0.87 | 0.9 | 0.83 | 55055 |
| 1713911700 | 0.8478 | -0.0322 | -3.66 | 0.91 | 0.91 | 0.76 | 84010 |
| 1713825300 | 0.88 | 0.0233 | 2.72 | 0.85 | 0.899999 | 0.84 | 13625 |
| 1713566100 | 0.8567 | -0.0523 | -5.75 | 0.8817 | 0.91 | 0.8174 | 52613 |
| 1713479700 | 0.909 | -0.02725 | -2.91 | 0.91 | 0.99 | 0.851001 | 79490 |
| 1713393300 | 0.93625 | 0.22145 | 30.98 | 0.7374 | 0.9499 | 0.7374 | 195932 |
| 1713306900 | 0.7148 | -0.0652 | -8.36 | 0.773 | 0.8199 | 0.67 | 256596 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
