NASDAQ:VIRI
Virios Therapeutics, LLC Stock Price (Quote)
$0.421
-0.0188 (-4.27%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.401 | $0.580 | Thursday, 2nd May 2024 VIRI stock ended at $0.421. This is 4.27% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 12.19% from a day low at $0.401 to a day high of $0.450. |
| 90 days | $0.280 | $0.629 | |
| 52 weeks | $0.280 | $2.42 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $0.445 | $0.450 | $0.401 | $0.421 | 128 761 |
| May 01, 2024 | $0.431 | $0.460 | $0.430 | $0.440 | 22 512 |
| Apr 30, 2024 | $0.447 | $0.460 | $0.435 | $0.452 | 32 417 |
| Apr 29, 2024 | $0.455 | $0.470 | $0.450 | $0.470 | 70 099 |
| Apr 26, 2024 | $0.461 | $0.475 | $0.450 | $0.470 | 38 251 |
| Apr 25, 2024 | $0.438 | $0.468 | $0.430 | $0.456 | 52 844 |
| Apr 24, 2024 | $0.419 | $0.475 | $0.419 | $0.425 | 197 373 |
| Apr 23, 2024 | $0.430 | $0.445 | $0.421 | $0.431 | 61 255 |
| Apr 22, 2024 | $0.435 | $0.445 | $0.401 | $0.426 | 71 774 |
| Apr 19, 2024 | $0.459 | $0.459 | $0.435 | $0.436 | 56 301 |
| Apr 18, 2024 | $0.440 | $0.450 | $0.427 | $0.450 | 59 084 |
| Apr 17, 2024 | $0.464 | $0.480 | $0.450 | $0.451 | 85 885 |
| Apr 16, 2024 | $0.457 | $0.488 | $0.441 | $0.452 | 163 740 |
| Apr 15, 2024 | $0.504 | $0.529 | $0.470 | $0.471 | 164 971 |
| Apr 12, 2024 | $0.463 | $0.528 | $0.463 | $0.512 | 359 261 |
| Apr 11, 2024 | $0.451 | $0.510 | $0.450 | $0.480 | 35 569 |
| Apr 10, 2024 | $0.460 | $0.479 | $0.440 | $0.465 | 134 597 |
| Apr 09, 2024 | $0.473 | $0.520 | $0.460 | $0.464 | 179 232 |
| Apr 08, 2024 | $0.470 | $0.499 | $0.433 | $0.451 | 173 429 |
| Apr 05, 2024 | $0.490 | $0.490 | $0.441 | $0.458 | 234 635 |
| Apr 04, 2024 | $0.497 | $0.526 | $0.480 | $0.481 | 223 917 |
| Apr 03, 2024 | $0.560 | $0.569 | $0.490 | $0.492 | 137 997 |
| Apr 02, 2024 | $0.580 | $0.580 | $0.495 | $0.540 | 273 994 |
| Apr 01, 2024 | $0.486 | $0.580 | $0.480 | $0.580 | 703 345 |
| Mar 28, 2024 | $0.490 | $0.530 | $0.430 | $0.479 | 414 123 |
