Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Virios Therapeutics Inc (VIRI)
Virios Therapeutics Inc (VIRI) Historical

VIRI Virios Therapeutics Inc

0.4558

0.0306 (7.20%)

After Hours

Last Updated: 16:30:00

Delayed by 15 minutes

VIRI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.4252	-0.0058	-1.35%	0.419	0.4747	0.419	200,738
Apr 23 2024	0.431	0.0053	1.25%	0.4299	0.4455	0.415	72,953
Apr 22 2024	0.4257	-0.0098	-2.25%	0.435	0.4454	0.401	72,085
Apr 19 2024	0.4355	-0.0144	-3.20%	0.459	0.459	0.4354	61,368
Apr 18 2024	0.4499	-0.001	-0.22%	0.44	0.45	0.421	62,644
Apr 17 2024	0.4509	-0.0011	-0.24%	0.4639	0.49	0.45	87,080
Apr 16 2024	0.452	-0.019	-4.03%	0.4569	0.49219	0.4401	167,756
Apr 15 2024	0.471	-0.0414	-8.08%	0.5041	0.5292	0.47	166,327
Apr 12 2024	0.512399	0.0325	6.77%	0.4631	0.5278	0.4631	364,566
Apr 11 2024	0.479899	0.0149	3.20%	0.4511	0.50989	0.4444	37,981
Apr 10 2024	0.465	0.0006	0.13%	0.46	0.4789	0.44	141,983
Apr 09 2024	0.4644	0.0139	3.09%	0.44	0.5199	0.44	179,495
Apr 08 2024	0.4505	-0.0075	-1.64%	0.4548	0.4987	0.433	185,351
Apr 05 2024	0.458	-0.023	-4.78%	0.4899	0.4899	0.4404	244,069
Apr 04 2024	0.481	-0.011	-2.24%	0.497	0.5259	0.48	227,132
Apr 03 2024	0.492	-0.048	-8.89%	0.56	0.569399	0.49	200,265
Apr 02 2024	0.54	-0.04	-6.90%	0.58	0.58	0.4951	301,202
Apr 01 2024	0.58	0.1009	21.06%	0.4863	0.58	0.48	706,591
Mar 28 2024	0.4791	-0.0046	-0.95%	0.49	0.53	0.42	415,232
Mar 27 2024	0.4837	0.0536	12.46%	0.441	0.5077	0.42	275,281
Mar 26 2024	0.4301	-0.0397	-8.45%	0.4905	0.53	0.3602	861,489
Mar 25 2024	0.4698	0.0124	2.71%	0.45	0.5821	0.44	1,271,580
Mar 22 2024	0.4574	0.1257	37.90%	0.345	0.6288	0.336788	5,935,901
Mar 21 2024	0.3317	-0.0193	-5.50%	0.3624	0.3779	0.331	328,310
Mar 20 2024	0.351	-0.003	-0.85%	0.3532	0.3778	0.33	106,667
Mar 19 2024	0.354	0.034	10.63%	0.336	0.405	0.3288	472,633
Mar 18 2024	0.32	0.002	0.63%	0.3154	0.3268	0.3121	69,498
Mar 15 2024	0.318	-0.0119	-3.61%	0.335	0.335	0.3107	83,617
Mar 14 2024	0.329899	0.0159	5.06%	0.323	0.34	0.3144	30,153
Mar 13 2024	0.314	0.00	0.00%	0.3297	0.34	0.3122	240,776
Mar 12 2024	0.314	-0.0545	-14.79%	0.35	0.357	0.29	166,717
Mar 11 2024	0.3685	-0.0005	-0.14%	0.35	0.3686	0.3351	121,821
Mar 08 2024	0.369	-0.011	-2.89%	0.3678	0.37	0.360101	24,581
Mar 07 2024	0.38	0.01	2.70%	0.36	0.38	0.3501	95,524
Mar 06 2024	0.37	0.038	11.45%	0.349	0.38	0.32	201,268
Mar 05 2024	0.332	0.0196	6.27%	0.304	0.35	0.279	674,576
Mar 04 2024	0.3124	-0.0293	-8.57%	0.3487	0.35	0.3118	284,882
Mar 01 2024	0.3417	-0.0293	-7.90%	0.3755	0.384	0.3322	278,383
Feb 29 2024	0.371	-0.0089	-2.34%	0.389	0.39	0.3575	123,648
Feb 28 2024	0.379899	-0.0011	-0.29%	0.37	0.3899	0.36	51,916
Feb 27 2024	0.381	0.024	6.72%	0.37	0.3909	0.352	145,260
Feb 26 2024	0.357	0.0273	8.28%	0.345	0.38	0.345	117,560
Feb 23 2024	0.3297	-0.0641	-16.28%	0.3886	0.3928	0.304	436,638
Feb 22 2024	0.3938	0.0048	1.23%	0.3862	0.395	0.37	100,782
Feb 21 2024	0.389	-0.041	-9.53%	0.4171	0.4341	0.3747	52,443
Feb 20 2024	0.43	0.0496	13.04%	0.3723	0.453	0.3723	245,228
Feb 16 2024	0.3804	-0.0056	-1.45%	0.3816	0.3968	0.3687	134,090
Feb 15 2024	0.386	0.00	0.00%	0.386	0.4008	0.382	65,362
Feb 14 2024	0.386	-0.006	-1.53%	0.392	0.39879	0.38	84,004
Feb 13 2024	0.392	-0.0266	-6.35%	0.41	0.41	0.385	92,526
Feb 12 2024	0.4186	-0.0006	-0.14%	0.459	0.46	0.4177	193,913
Feb 09 2024	0.4192	0.0152	3.76%	0.41	0.4401	0.4018	154,847
Feb 08 2024	0.404	0.0146	3.75%	0.4099	0.4198	0.37	122,598
Feb 07 2024	0.3894	0.0194	5.24%	0.3674	0.3999	0.3602	73,130
Feb 06 2024	0.37	0.0198	5.65%	0.3531	0.376	0.3531	87,425
Feb 05 2024	0.3502	-0.0498	-12.45%	0.4036	0.4036	0.3316	315,619
Feb 02 2024	0.40	-0.0151	-3.64%	0.42	0.42	0.39	84,230
Feb 01 2024	0.415101	0.0051	1.24%	0.4241	0.43	0.4051	64,638
Jan 31 2024	0.41	-0.0001	-0.02%	0.41	0.43	0.405101	88,198
Jan 30 2024	0.4101	0.0081	2.01%	0.40	0.43	0.40	218,644
Jan 29 2024	0.402	-0.008	-1.95%	0.44	0.44	0.39	193,485
Jan 26 2024	0.41	-0.0151	-3.55%	0.4349	0.445	0.401	169,484

Virios Therapeutics

Delayed Upgrade Clock