Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Virios Therapeutics Inc (NQ: VIRI )

0.2105 +0.0009 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
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%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.