Virios Therapeutics Llc (VIRI) Historical Stock Data

0.44 ↓0.01 (-2.36%)

As of April 19, 2024, 2:27pm EST.

Historical Data

In the past 30 trading days, VIRI is up 0.64% a day on average. There have been 14 days where Virios Therapeutics Llc closed green and 16 days where VIRI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-18	0.44	0.45	↑$0.01 (2.25%)	0.42	0.45	62.64K
2024-04-17	0.46	0.45	↓$0.01 (-2.80%)	0.45	0.49	87.08K
2024-04-16	0.46	0.45	↓$0.00 (-1.07%)	0.44	0.49	167.76K
2024-04-15	0.50	0.47	↓$0.03 (-6.57%)	0.47	0.53	166.33K
2024-04-12	0.46	0.51	↑$0.05 (10.65%)	0.46	0.53	370.82K
2024-04-11	0.45	0.48	↑$0.03 (6.38%)	0.44	0.51	38.02K
2024-04-10	0.46	0.47	↑$0.01 (1.09%)	0.44	0.48	144.55K
2024-04-09	0.47	0.46	↓$0.01 (-1.84%)	0.46	0.52	179.55K
2024-04-08	0.47	0.45	↓$0.02 (-4.13%)	0.43	0.50	185.46K
2024-04-05	0.49	0.46	↓$0.03 (-6.51%)	0.44	0.49	246.26K
2024-04-04	0.50	0.48	↓$0.02 (-3.22%)	0.48	0.53	230.23K
2024-04-03	0.56	0.49	↓$0.07 (-12.14%)	0.49	0.57	213.03K
2024-04-02	0.58	0.54	↓$0.04 (-6.90%)	0.50	0.58	301.27K
2024-04-01	0.49	0.58	↑$0.09 (19.27%)	0.48	0.58	707.56K
2024-03-28	0.49	0.48	↓$0.01 (-2.22%)	0.42	0.53	415.23K
2024-03-27	0.44	0.48	↑$0.04 (9.68%)	0.42	0.51	275.99K
2024-03-26	0.49	0.43	↓$0.06 (-12.31%)	0.36	0.53	862.19K
2024-03-25	0.45	0.47	↑$0.02 (4.40%)	0.44	0.58	1.27M
2024-03-22	0.35	0.46	↑$0.11 (32.58%)	0.34	0.63	5.94M
2024-03-21	0.36	0.33	↓$0.03 (-8.47%)	0.33	0.38	328.44K
2024-03-20	0.35	0.35	↓$0.00 (-0.62%)	0.33	0.38	106.67K
2024-03-19	0.34	0.35	↑$0.02 (5.36%)	0.33	0.41	477.52K
2024-03-18	0.31	0.32	↑$0.01 (2.53%)	0.31	0.33	69.50K
2024-03-15	0.34	0.32	↓$0.02 (-5.07%)	0.31	0.34	87.44K
2024-03-14	0.32	0.33	↑$0.01 (2.14%)	0.31	0.34	30.16K
2024-03-13	0.33	0.31	↓$0.02 (-4.76%)	0.31	0.34	240.78K
2024-03-12	0.35	0.31	↓$0.04 (-10.29%)	0.29	0.35	166.87K
2024-03-11	0.35	0.37	↑$0.02 (5.29%)	0.34	0.37	121.82K
2024-03-08	0.37	0.37	↑$0.00 (1.07%)	0.36	0.37	24.59K
2024-03-07	0.36	0.38	↑$0.02 (5.56%)	0.35	0.38	95.52K