Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Virios Therapeutics Inc (NQ: VIRI )

0.2282 -0.0234 (-9.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 0.2300 0.2395 0.2211 0.2282 1,561,018 -0.02(-9.30%)
Jul 19, 2024 0.2600 0.2677 0.2202 0.2516 1,628,372 -0.01(-4.37%)
Jul 18, 2024 0.3217 0.3329 0.2615 0.2631 12,890,866 -0.03(-9.59%)
Jul 17, 2024 0.2419 0.3070 0.2412 0.2910 2,207,726 +0.05(+18.78%)
Jul 16, 2024 0.2526 0.2575 0.2355 0.2450 578,077 +0.00(+0.37%)
Jul 15, 2024 0.2590 0.2590 0.2350 0.2441 1,224,318 -0.01(-2.36%)
Jul 12, 2024 0.2440 0.2620 0.2420 0.2500 825,009 +0.01(+2.04%)
Jul 11, 2024 0.2493 0.2680 0.2450 0.2450 976,044 -0.01(-4.67%)
Jul 10, 2024 0.2801 0.2801 0.2408 0.2570 1,521,542 -0.00(-1.53%)
Jul 09, 2024 0.2564 0.2779 0.2450 0.2610 1,531,720 +0.01(+2.35%)
Jul 08, 2024 0.2310 0.2663 0.2253 0.2550 2,775,780 +0.02(+10.34%)
Jul 05, 2024 0.2400 0.2499 0.2271 0.2311 487,408 -0.01(-3.75%)
Jul 03, 2024 0.2377 0.2540 0.2280 0.2401 745,768 +0.01(+2.61%)
Jul 02, 2024 0.2176 0.2376 0.2176 0.2340 648,005 +0.01(+5.41%)
Jul 01, 2024 0.2100 0.2400 0.2090 0.2220 635,594 +0.01(+3.26%)
Jun 28, 2024 0.2310 0.2400 0.2130 0.2150 938,482 -0.02(-8.20%)
Jun 27, 2024 0.2314 0.2412 0.2231 0.2342 600,304 -0.00(-1.84%)
Jun 26, 2024 0.2492 0.2492 0.2305 0.2386 546,394 -0.01(-4.25%)
Jun 25, 2024 0.2700 0.2702 0.2339 0.2492 646,201 -0.02(-5.96%)
Jun 24, 2024 0.2700 0.2900 0.2505 0.2650 1,113,076 -0.01(-1.85%)
Jun 21, 2024 0.2600 0.2967 0.2412 0.2700 1,593,865 +0.01(+3.85%)
Jun 20, 2024 0.2501 0.2700 0.2355 0.2600 1,294,345 +0.01(+4.42%)
Jun 18, 2024 0.2499 0.2780 0.2255 0.2490 2,421,896 -0.00(-0.40%)
Jun 17, 2024 0.2311 0.2500 0.2206 0.2500 753,448 +0.01(+4.95%)
Jun 14, 2024 0.2300 0.2582 0.2234 0.2382 1,165,836 +0.01(+2.67%)
Jun 13, 2024 0.2261 0.2320 0.2200 0.2320 383,202 +0.00(+1.31%)
Jun 12, 2024 0.2300 0.2387 0.2205 0.2290 701,158 +0.01(+2.42%)
Jun 11, 2024 0.2101 0.2300 0.2101 0.2236 634,796 +0.01(+3.66%)
Jun 10, 2024 0.2320 0.2325 0.2095 0.2157 865,567 -0.01(-5.39%)
Jun 07, 2024 0.2360 0.2397 0.2216 0.2280 922,178 -0.01(-3.39%)
Jun 06, 2024 0.2159 0.2899 0.2105 0.2360 5,545,412 +0.02(+9.26%)
Jun 05, 2024 0.2270 0.3758 0.2129 0.2160 19,879,646 -0.01(-4.85%)
Jun 04, 2024 0.2210 0.2600 0.2170 0.2270 1,508,194 +0.01(+2.71%)
Jun 03, 2024 0.2203 0.2500 0.2100 0.2210 1,368,984 +0.01(+2.70%)
May 31, 2024 0.2171 0.2194 0.2035 0.2152 614,772 +0.01(+3.86%)
May 30, 2024 0.2100 0.2390 0.2000 0.2072 791,621 -0.01(-5.86%)
May 29, 2024 0.2273 0.2377 0.1950 0.2201 1,901,221 -0.01(-6.30%)
May 28, 2024 0.2000 0.2429 0.1950 0.2349 3,672,151 +0.03(+12.18%)
May 24, 2024 0.1740 0.2150 0.1731 0.2094 2,456,683 +0.03(+16.98%)
May 23, 2024 0.2040 0.2049 0.1557 0.1790 2,266,244 -0.02(-12.08%)
May 22, 2024 0.1900 0.2050 0.1833 0.2036 933,501 +0.02(+10.83%)
May 21, 2024 0.2000 0.2002 0.1820 0.1837 901,632 -0.01(-6.75%)
May 20, 2024 0.1950 0.2100 0.1780 0.1970 5,487,201 -0.15(-43.94%)
May 17, 2024 0.4095 0.4095 0.3507 0.3514 907,710 -0.03(-8.96%)
May 16, 2024 0.3922 0.4200 0.3702 0.3860 62,933 -0.02(-5.04%)
May 15, 2024 0.3934 0.4366 0.3801 0.4065 165,363 +0.02(+6.44%)
May 14, 2024 0.3585 0.3934 0.3456 0.3819 166,578 +0.03(+7.85%)
May 13, 2024 0.3450 0.3898 0.3400 0.3541 89,505 -0.00(-0.23%)
May 10, 2024 0.3700 0.3934 0.3350 0.3549 213,396 -0.02(-4.75%)
May 09, 2024 0.4400 0.4366 0.3645 0.3726 400,646 -0.06(-13.15%)
May 08, 2024 0.4238 0.4300 0.4050 0.4290 114,192 +0.02(+3.87%)
May 07, 2024 0.4350 0.4609 0.4100 0.4130 56,127 +0.00(+0.73%)
May 06, 2024 0.4280 0.4288 0.4020 0.4100 60,204 -0.00(-0.36%)
May 03, 2024 0.4259 0.4339 0.4103 0.4115 67,903 -0.01(-2.30%)
May 02, 2024 0.4450 0.4500 0.4011 0.4212 133,305 -0.02(-4.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.