Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Virios Therapeutics Inc
(NQ:
VIRI
)
0.2036
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
1.610
1.810
1.610
1.720
861,348
+0.06(+3.61%)
May 30, 2023
1.500
1.790
1.440
1.660
2,147,796
+0.22(+15.28%)
May 26, 2023
1.230
1.480
1.230
1.440
1,463,641
+0.23(+19.01%)
May 25, 2023
1.340
1.440
1.200
1.210
1,236,085
-0.13(-9.70%)
May 24, 2023
1.300
1.440
1.290
1.340
1,694,187
+0.11(+8.94%)
May 23, 2023
1.100
1.280
1.100
1.230
1,294,089
+0.12(+10.81%)
May 22, 2023
1.130
1.140
1.097
1.110
462,482
+0.01(+0.91%)
May 19, 2023
1.120
1.140
1.090
1.100
416,268
+0.00(+0.00%)
May 18, 2023
1.040
1.120
1.040
1.100
638,510
+0.06(+5.77%)
May 17, 2023
1.030
1.050
1.000
1.040
342,506
+0.01(+0.97%)
May 16, 2023
1.000
1.030
0.9500
1.030
719,932
+0.00(+0.00%)
May 15, 2023
1.090
1.145
1.010
1.030
892,910
-0.04(-3.74%)
May 12, 2023
1.070
1.100
1.000
1.070
642,780
+0.00(+0.00%)
May 11, 2023
1.030
1.100
0.9500
1.070
1,757,524
-0.08(-6.96%)
May 10, 2023
1.020
1.220
1.010
1.150
2,336,282
+0.16(+16.69%)
May 09, 2023
0.9800
1.010
0.9430
0.9855
557,758
+0.07(+7.70%)
May 08, 2023
0.9900
1.020
0.8850
0.9150
1,029,445
-0.09(-9.41%)
May 05, 2023
1.020
1.050
0.9620
1.010
656,573
-0.01(-0.98%)
May 04, 2023
1.060
1.060
0.9300
1.020
1,291,861
+0.09(+9.75%)
May 03, 2023
0.8600
0.9699
0.8400
0.9294
1,122,821
+0.10(+11.98%)
May 02, 2023
0.8298
0.8541
0.7636
0.8300
611,353
+0.01(+0.73%)
May 01, 2023
0.7044
0.8240
0.6920
0.8240
1,053,697
+0.09(+12.88%)
Apr 28, 2023
0.8200
0.8250
0.7200
0.7300
1,698,282
-0.14(-16.09%)
Apr 27, 2023
0.8400
0.8970
0.7900
0.8700
1,826,959
+0.09(+12.21%)
Apr 26, 2023
0.9300
0.9990
0.6851
0.7753
5,600,205
-0.19(-20.07%)
Apr 25, 2023
1.200
1.440
0.7720
0.9700
111,789,248
+0.34(+55.13%)
Apr 24, 2023
0.7000
0.6980
0.6110
0.6253
3,712,706
-0.05(-8.03%)
Apr 21, 2023
0.6950
0.7380
0.6560
0.6799
524,240
-0.01(-0.74%)
Apr 20, 2023
0.7100
0.7800
0.6700
0.6850
779,812
-0.00(-0.29%)
Apr 19, 2023
0.6100
0.7050
0.6000
0.6870
1,032,351
+0.07(+11.62%)
Apr 18, 2023
0.6520
0.6600
0.6100
0.6155
867,919
-0.04(-5.60%)
Apr 17, 2023
0.7100
0.7100
0.6110
0.6520
1,073,471
-0.03(-4.12%)
Apr 14, 2023
0.6000
0.7384
0.5850
0.6800
1,738,422
+0.08(+12.84%)
Apr 13, 2023
0.5830
0.6840
0.5700
0.6026
1,788,187
+0.04(+6.56%)
Apr 12, 2023
0.5500
0.5700
0.5041
0.5655
1,327,942
+0.04(+6.70%)
Apr 11, 2023
0.5500
0.6200
0.5000
0.5300
1,299,836
-0.02(-3.11%)
Apr 10, 2023
0.4500
0.6240
0.4300
0.5470
5,922,992
+0.13(+31.49%)
Apr 06, 2023
0.4050
0.4400
0.3951
0.4160
809,745
+0.02(+5.18%)
Apr 05, 2023
0.3588
0.4174
0.3520
0.3955
923,106
+0.05(+14.47%)
Apr 04, 2023
0.3500
0.3900
0.3400
0.3455
145,490
-0.02(-4.29%)
Apr 03, 2023
0.3600
0.4215
0.3012
0.3610
917,232
-0.01(-1.77%)
Mar 31, 2023
0.3600
0.3840
0.3500
0.3675
416,092
+0.02(+5.00%)
Mar 30, 2023
0.3800
0.3999
0.2801
0.3500
908,567
-0.02(-6.04%)
Mar 29, 2023
0.4100
0.4108
0.3607
0.3725
697,896
-0.02(-4.59%)
Mar 28, 2023
0.4100
0.4100
0.3500
0.3904
630,515
+0.01(+1.38%)
Mar 27, 2023
0.4179
0.4200
0.3800
0.3851
1,587,116
-0.06(-13.46%)
Mar 24, 2023
0.3130
0.4800
0.3000
0.4450
7,209,138
+0.14(+43.55%)
Mar 23, 2023
0.2900
0.3240
0.2750
0.3100
561,110
+0.02(+8.39%)
Mar 22, 2023
0.3097
0.3098
0.2810
0.2860
150,302
-0.02(-5.01%)
Mar 21, 2023
0.3014
0.3100
0.2976
0.3011
42,960
-0.00(-0.07%)
Mar 20, 2023
0.3165
0.3300
0.2950
0.3013
284,491
-0.00(-1.60%)
Mar 17, 2023
0.2960
0.3135
0.2912
0.3062
196,347
+0.00(+0.96%)
Mar 16, 2023
0.3049
0.3100
0.2909
0.3033
552,367
+0.00(+0.00%)
Mar 15, 2023
0.3193
0.3200
0.3000
0.3033
186,004
-0.01(-4.32%)
Mar 14, 2023
0.3439
0.3439
0.2900
0.3170
455,732
-0.00(-0.88%)
Mar 13, 2023
0.3300
0.3312
0.3056
0.3198
587,341
-0.01(-2.20%)
Mar 10, 2023
0.3300
0.3399
0.3167
0.3270
270,425
-0.01(-3.85%)
Mar 09, 2023
0.3560
0.3600
0.3400
0.3401
258,711
-0.02(-5.53%)
Mar 08, 2023
0.3400
0.3736
0.3338
0.3600
314,859
+0.01(+3.75%)
Mar 07, 2023
0.3900
0.4101
0.3275
0.3470
1,364,533
-0.06(-14.32%)
Mar 06, 2023
0.3200
0.4844
0.3047
0.4050
1,380,592
+0.09(+27.04%)
Mar 03, 2023
0.3200
0.3250
0.3147
0.3188
104,543
+0.00(+1.30%)
Mar 02, 2023
0.3100
0.3200
0.3025
0.3147
249,702
+0.01(+2.41%)
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
.