Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virios Therapeutics Inc (NQ: VIRI )

0.1810 +0.0010 (+0.56%)
Streaming Delayed Price Updated: 12:02 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 0.1747 0.1927 0.1721 0.1800 464,016 +0.01(+3.03%)
Sep 25, 2024 0.1900 0.1959 0.1708 0.1747 984,773 -0.02(-8.05%)
Sep 24, 2024 0.1913 0.2049 0.1900 0.1900 460,118 -0.00(-2.16%)
Sep 23, 2024 0.1950 0.2190 0.1851 0.1942 588,330 -0.01(-2.56%)
Sep 20, 2024 0.2053 0.2099 0.1968 0.1993 269,745 -0.00(-1.29%)
Sep 19, 2024 0.2100 0.2100 0.1946 0.2019 389,745 +0.00(+0.95%)
Sep 18, 2024 0.2100 0.2130 0.1962 0.2000 159,523 -0.00(-1.09%)
Sep 17, 2024 0.1984 0.2282 0.1920 0.2022 824,823 +0.01(+2.95%)
Sep 16, 2024 0.1900 0.1995 0.1870 0.1964 250,306 +0.00(+0.77%)
Sep 13, 2024 0.1900 0.2000 0.1850 0.1949 271,771 +0.01(+2.85%)
Sep 12, 2024 0.1888 0.1920 0.1828 0.1895 183,579 +0.00(+1.34%)
Sep 11, 2024 0.1790 0.1873 0.1710 0.1870 469,496 +0.01(+6.55%)
Sep 10, 2024 0.1800 0.1860 0.1711 0.1755 197,558 -0.01(-3.04%)
Sep 09, 2024 0.1820 0.1875 0.1750 0.1810 276,565 +0.00(+1.69%)
Sep 06, 2024 0.1850 0.1872 0.1700 0.1780 422,991 -0.01(-3.58%)
Sep 05, 2024 0.1778 0.1898 0.1735 0.1846 382,781 +0.01(+3.82%)
Sep 04, 2024 0.1920 0.1994 0.1778 0.1778 241,868 -0.01(-2.84%)
Sep 03, 2024 0.1994 0.1999 0.1807 0.1830 302,851 -0.01(-5.67%)
Aug 30, 2024 0.1840 0.1970 0.1811 0.1940 410,540 +0.01(+7.78%)
Aug 29, 2024 0.1900 0.1923 0.1788 0.1800 436,990 -0.01(-2.70%)
Aug 28, 2024 0.2090 0.2155 0.1850 0.1850 794,556 -0.02(-10.67%)
Aug 27, 2024 0.2160 0.2228 0.2018 0.2071 582,573 -0.01(-3.94%)
Aug 26, 2024 0.2050 0.2400 0.2050 0.2156 1,635,927 +0.01(+2.42%)
Aug 23, 2024 0.2000 0.2150 0.1830 0.2105 6,947,699 +0.00(+0.43%)
Aug 22, 2024 0.2100 0.2216 0.2000 0.2096 534,002 -0.02(-7.17%)
Aug 21, 2024 0.2034 0.2301 0.1901 0.2258 1,776,724 +0.03(+14.79%)
Aug 20, 2024 0.2047 0.2115 0.1901 0.1967 272,465 +0.01(+3.53%)
Aug 19, 2024 0.1970 0.1976 0.1803 0.1900 204,751 +0.00(+0.53%)
Aug 16, 2024 0.1929 0.1929 0.1801 0.1890 151,678 +0.00(+0.11%)
Aug 15, 2024 0.1711 0.1947 0.1711 0.1888 176,179 +0.01(+7.58%)
Aug 14, 2024 0.1830 0.1830 0.1701 0.1755 147,924 -0.00(-2.34%)
Aug 13, 2024 0.1739 0.1800 0.1670 0.1797 181,616 +0.01(+7.41%)
Aug 12, 2024 0.1800 0.1775 0.1620 0.1673 379,701 -0.01(-4.13%)
Aug 09, 2024 0.1864 0.1864 0.1740 0.1745 249,888 -0.00(-2.68%)
Aug 08, 2024 0.1900 0.1900 0.1655 0.1793 817,117 -0.01(-4.27%)
Aug 07, 2024 0.1964 0.1964 0.1820 0.1873 297,104 -0.01(-3.60%)
Aug 06, 2024 0.1866 0.1999 0.1866 0.1943 246,017 +0.01(+4.69%)
Aug 05, 2024 0.1810 0.1899 0.1700 0.1856 382,397 -0.00(-1.80%)
Aug 02, 2024 0.2040 0.2049 0.1727 0.1890 937,321 -0.02(-8.25%)
Aug 01, 2024 0.2100 0.2160 0.2003 0.2060 734,079 -0.01(-2.37%)
Jul 31, 2024 0.2110 0.2144 0.2080 0.2110 228,289 +0.00(+0.24%)
Jul 30, 2024 0.2200 0.2200 0.2050 0.2105 552,455 -0.01(-3.88%)
Jul 29, 2024 0.2244 0.2244 0.2025 0.2190 825,092 -0.00(-0.45%)
Jul 26, 2024 0.2312 0.2397 0.2161 0.2200 811,509 -0.01(-5.09%)
Jul 25, 2024 0.2300 0.2393 0.2251 0.2318 534,482 +0.00(+0.52%)
Jul 24, 2024 0.2435 0.2599 0.2288 0.2306 861,398 -0.01(-5.30%)
Jul 23, 2024 0.2300 0.2733 0.2300 0.2435 2,296,053 +0.02(+6.70%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.