Free Trial

Virios Therapeutics (VIRI) Stock Chart & Stock Price History

Virios Therapeutics logo
$4.37
+0.02 (+0.46%)
(As of 11/1/2024 ET)

Virios Therapeutics Stock Price Performance

5 Day
Performance
-12.42%
1 Month
Performance
+2,646.70%
3 Month
Performance
+2,212.17%
6 Month
Performance
+937.51%
Year-To-Date
Performance
+660.00%
1 Year
Performance
+439.37%
Receive VIRI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Virios Therapeutics and its competitors with MarketBeat's FREE daily newsletter

VIRI Stock Chart for Saturday, November, 2, 2024

Virios Therapeutics Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$4.16$4.37
+5.05%
$4.51$4.2867,928 shs$84.16 million
10/31/2024$4.46$4.16
-6.73%
$4.51$4.0572,777 shs$80.11 million
10/30/2024$4.46$4.46$4.90$4.4031,195 shs$85.89 million
10/29/2024$4.99$4.46
-10.62%
$4.90$4.4031,155 shs$85.89 million
10/28/2024$4.99$4.99$5.15$4.5094,507 shs$96.10 million
10/25/2024$4.13$4.75
+15.01%
$4.76$3.9679,896 shs$91.48 million
10/24/2024$4.11$4.13
+0.49%
$4.13$3.8313,331 shs$79.54 million
10/23/2024$3.95$4.11
+4.05%
$4.20$3.7567,651 shs$79.15 million
10/22/2024$3.95$3.95$4.10$3.64109,194 shs$76.07 million
10/21/2024$3.86$3.95
+2.33%
$4.10$3.64108,931 shs$76.07 million
10/18/2024$4.43$4.01
-9.48%
$4.20$3.85214,674 shs$77.23 million
10/17/2024$3.66$4.43
+21.04%
$4.90$3.50207,711 shs$85.31 million
10/16/2024$3.66$3.66$4.39$3.6498,370 shs$70.48 million
10/15/2024$4.12$3.66
-11.16%
$4.39$3.6498,370 shs$70.48 million
10/14/2024$4.12$4.12$5.29$2.801.08 million shs$79.34 million
10/11/2024$3.12$4.12
+32.05%
$5.29$2.801.06 million shs$79.34 million
10/10/2024$2.83$3.12
+10.25%
$3.14$2.50150,610 shs$86.61 million
10/09/2024$0.16$2.83
+1,725.81%
$3.77$2.52184,847 shs$78.56 million
10/08/2024$0.14$0.16
+12.40%
$0.21$0.1442.32 million shs$4.30 million
10/07/2024$0.17$0.14
-18.50%
$0.17$0.133.91 million shs$2.66 million
10/04/2024$0.16$0.17
+9.69%
$0.17$0.16308,076 shs$4.78 million
10/03/2024$0.16$0.16
-1.45%
$0.16$0.15307,373 shs$3.02 million
10/02/2024$0.16$0.16
+2.12%
$0.16$0.16122,755 shs$4.42 million
10/01/2024$0.17$0.16
-8.35%
$0.17$0.15675,117 shs$4.33 million
09/30/2024$0.19$0.17
-9.09%
$0.19$0.17872,669 shs$4.72 million
09/27/2024$0.18$0.19
+4.29%
$0.19$0.18127,613 shs$5.19 million
09/26/2024$0.17$0.18
+2.63%
$0.19$0.17463,962 shs$4.98 million
09/25/2024$0.19$0.17
-8.05%
$0.20$0.17984,069 shs$4.85 million
09/24/2024$0.19$0.19
-2.16%
$0.20$0.19458,068 shs$3.66 million
09/23/2024$0.20$0.19
-2.56%
$0.22$0.19588,329 shs$3.74 million
09/20/2024$0.20$0.20
-0.35%
$0.21$0.20262,588 shs$3.84 million
09/19/2024$0.20$0.20$0.21$0.19389,644 shs$5.55 million
09/18/2024$0.20$0.20
-1.09%
$0.21$0.20159,522 shs$5.55 million
09/17/2024$0.20$0.20
+2.95%
$0.23$0.19824,746 shs$3.89 million
09/16/2024$0.19$0.20
+0.77%
$0.20$0.19250,146 shs$3.78 million
09/13/2024$0.19$0.19
+2.80%
$0.20$0.19270,977 shs$5.41 million
09/12/2024$0.19$0.19
+1.34%
$0.19$0.18183,103 shs$3.65 million
09/11/2024$0.18$0.19
+6.55%
$0.19$0.17442,406 shs$3.60 million
09/10/2024$0.18$0.18
-3.04%
$0.19$0.17196,856 shs$4.87 million
09/09/2024$0.18$0.18
+1.69%
$0.19$0.18275,138 shs$5.03 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

09/06/2024$0.18$0.18
-3.58%
$0.19$0.17417,813 shs$3.43 million
09/05/2024$0.18$0.18
+3.82%
$0.19$0.17381,446 shs$5.12 million
09/04/2024$0.18$0.18
-2.84%
$0.20$0.18237,837 shs$4.94 million
09/03/2024$0.19$0.18
-5.67%
$0.20$0.18298,868 shs$5.08 million
09/02/2024$0.19$0.19$0.20$0.18410,500 shs$5.39 million
08/30/2024$0.18$0.19
+6.72%
$0.20$0.18410,077 shs$5.33 million
08/29/2024$0.19$0.18
-2.70%
$0.19$0.18430,026 shs$5.00 million
08/28/2024$0.21$0.19
-10.67%
$0.22$0.19774,775 shs$3.56 million
08/27/2024$0.22$0.21
-3.94%
$0.22$0.20546,864 shs$5.75 million
08/26/2024$0.21$0.22
+2.42%
$0.24$0.211.63 million shs$5.99 million
08/23/2024$0.21$0.21
+0.43%
$0.22$0.186.95 million shs$4.05 million
08/22/2024$0.23$0.21
-7.17%
$0.22$0.20533,580 shs$5.82 million
08/21/2024$0.20$0.23
+14.79%
$0.23$0.191.75 million shs$6.27 million
08/20/2024$0.20$0.20
+0.87%
$0.21$0.19271,319 shs$5.46 million
08/19/2024$0.19$0.20
+3.17%
$0.20$0.18204,577 shs$3.76 million
08/16/2024$0.19$0.19
+0.11%
$0.19$0.18150,505 shs$5.25 million
08/15/2024$0.18$0.19
+7.58%
$0.19$0.17171,175 shs$3.64 million
08/14/2024$0.18$0.18
-2.34%
$0.18$0.17146,064 shs$3.38 million
08/13/2024$0.17$0.18
+7.41%
$0.18$0.17181,123 shs$3.46 million
08/12/2024$0.17$0.17
-4.13%
$0.18$0.16373,323 shs$3.22 million
08/09/2024$0.18$0.17
-2.68%
$0.19$0.17214,675 shs$3.36 million
08/08/2024$0.19$0.18
-4.27%
$0.19$0.17811,617 shs$3.45 million
08/07/2024$0.19$0.19
-3.60%
$0.20$0.18289,755 shs$3.61 million
08/06/2024$0.19$0.19
+4.01%
$0.20$0.19245,794 shs$3.74 million
08/05/2024$0.19$0.19
-1.16%
$0.19$0.17382,397 shs$3.60 million
08/02/2024$0.21$0.19
-8.25%
$0.20$0.17935,500 shs$3.64 million
08/01/2024$0.21$0.21
-2.37%
$0.22$0.20729,253 shs$3.97 million


This page (NASDAQ:VIRI) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners