-
5 DAY PERFORMANCE
+9.11% -
1 MONTH PERFORMANCE
-4.49% -
3 MONTH PERFORMANCE
-26.44% -
6 MONTH PERFORMANCE
-62.88% -
YEAR-TO-DATE PERFORMANCE
-70.43% -
1 YEAR PERFORMANCE
-79.04%
Virios Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.16 | $0.17 (5.42%) | $0.17 | $0.16 | 306,789 | $3.87 M |
| 10/03/2024 | $0.16 | $0.16 (-0.63%) | $0.16 | $0.15 | 309,338 | $3.59 M |
| 10/02/2024 | $0.16 | $0.16 (2.12%) | $0.16 | $0.16 | 144,546 | $3.64 M |
| 10/01/2024 | $0.17 | $0.16 (-7.1%) | $0.17 | $0.15 | 677,700 | $3.57 M |
| 09/30/2024 | $0.18 | $0.17 (-5.56%) | $0.19 | $0.17 | 874,364 | $3.89 M |
| 09/27/2024 | $0.18 | $0.19 (3.89%) | $0.19 | $0.18 | 127,690 | $4.28 M |
| 09/26/2024 | $0.17 | $0.18 (3.03%) | $0.19 | $0.17 | 464,016 | $4.12 M |
| 09/25/2024 | $0.19 | $0.17 (-8.05%) | $0.20 | $0.17 | 985,800 | $4.00 M |
| 09/24/2024 | $0.19 | $0.19 (-0.68%) | $0.20 | $0.19 | 464,309 | $4.35 M |
| 09/23/2024 | $0.20 | $0.19 (-0.41%) | $0.22 | $0.19 | 588,330 | $4.45 M |
| 09/20/2024 | $0.21 | $0.20 (-2.92%) | $0.21 | $0.20 | 269,745 | $4.56 M |
| 09/19/2024 | $0.21 | $0.20 (-3.86%) | $0.21 | $0.19 | 390,304 | $4.62 M |
| 09/18/2024 | $0.21 | $0.20 (-6.1%) | $0.21 | $0.20 | 159,523 | $4.58 M |
| 09/17/2024 | $0.20 | $0.20 (1.92%) | $0.23 | $0.19 | 826,029 | $4.63 M |
| 09/16/2024 | $0.19 | $0.20 (3.37%) | $0.20 | $0.19 | 250,307 | $4.50 M |
| 09/13/2024 | $0.19 | $0.19 (2.58%) | $0.20 | $0.19 | 271,800 | $4.46 M |
| 09/12/2024 | $0.19 | $0.19 (0.37%) | $0.19 | $0.18 | 183,600 | $4.34 M |
| 09/11/2024 | $0.18 | $0.19 (4.47%) | $0.19 | $0.17 | 469,508 | $4.28 M |
| 09/10/2024 | $0.18 | $0.18 (-2.5%) | $0.19 | $0.17 | 197,600 | $4.02 M |
| 09/09/2024 | $0.18 | $0.18 (-0.55%) | $0.19 | $0.18 | 276,900 | $4.15 M |
| 09/06/2024 | $0.19 | $0.18 (-3.78%) | $0.19 | $0.17 | 423,000 | $4.08 M |
| 09/05/2024 | $0.18 | $0.18 (3.82%) | $0.19 | $0.17 | 382,781 | $4.23 M |
| 09/04/2024 | $0.19 | $0.18 (-7.4%) | $0.20 | $0.18 | 242,800 | $4.07 M |
| 09/03/2024 | $0.20 | $0.18 (-8.22%) | $0.20 | $0.18 | 304,400 | $4.19 M |
| 08/30/2024 | $0.18 | $0.19 (5.43%) | $0.20 | $0.18 | 410,540 | $4.44 M |
| 08/29/2024 | $0.19 | $0.18 (-5.26%) | $0.19 | $0.18 | 437,072 | $4.12 M |
| 08/28/2024 | $0.21 | $0.19 (-11.48%) | $0.22 | $0.19 | 797,000 | $4.24 M |
| 08/27/2024 | $0.22 | $0.21 (-4.12%) | $0.22 | $0.20 | 582,600 | $4.74 M |
| 08/26/2024 | $0.21 | $0.22 (5.17%) | $0.24 | $0.21 | 1.64 M | $4.94 M |
| 08/23/2024 | $0.20 | $0.21 (3.69%) | $0.21 | $0.18 | 6.95 M | $4.82 M |
| 08/22/2024 | $0.21 | $0.21 (-0.19%) | $0.22 | $0.20 | 535,643 | $4.80 M |
| 08/21/2024 | $0.20 | $0.23 (11.01%) | $0.23 | $0.19 | 1.78 M | $5.17 M |
| 08/20/2024 | $0.20 | $0.20 (-3.91%) | $0.21 | $0.19 | 273,203 | $4.50 M |
| 08/19/2024 | $0.20 | $0.19 (-3.55%) | $0.20 | $0.18 | 204,800 | $4.35 M |
| 08/16/2024 | $0.19 | $0.19 (-2.02%) | $0.19 | $0.18 | 151,700 | $4.33 M |
| 08/15/2024 | $0.17 | $0.19 (10.34%) | $0.19 | $0.17 | 176,200 | $4.32 M |
| 08/14/2024 | $0.18 | $0.18 (-4.1%) | $0.18 | $0.17 | 147,924 | $4.02 M |
| 08/13/2024 | $0.17 | $0.18 (3.34%) | $0.18 | $0.17 | 181,663 | $4.12 M |
| 08/12/2024 | $0.18 | $0.17 (-5.48%) | $0.18 | $0.16 | 379,706 | $3.83 M |
| 08/09/2024 | $0.19 | $0.17 (-6.38%) | $0.19 | $0.17 | 249,900 | $4.00 M |
| 08/08/2024 | $0.19 | $0.18 (-5.63%) | $0.19 | $0.17 | 826,149 | $4.11 M |
| 08/07/2024 | $0.20 | $0.19 (-4.63%) | $0.20 | $0.18 | 301,132 | $4.29 M |
| 08/06/2024 | $0.19 | $0.19 (4.13%) | $0.20 | $0.19 | 253,800 | $4.45 M |
| 08/05/2024 | $0.18 | $0.19 (2.54%) | $0.19 | $0.17 | 382,400 | $3.57 M |
| 08/02/2024 | $0.20 | $0.19 (-7.35%) | $0.20 | $0.17 | 937,321 | $3.64 M |
| 08/01/2024 | $0.21 | $0.21 (-1.9%) | $0.22 | $0.20 | 734,100 | $3.97 M |
| 07/31/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 228,300 | $4.06 M |
| 07/30/2024 | $0.22 | $0.21 (-4.32%) | $0.22 | $0.21 | 552,456 | $4.05 M |
| 07/29/2024 | $0.22 | $0.22 (-2.41%) | $0.22 | $0.20 | 828,400 | $4.22 M |
| 07/26/2024 | $0.23 | $0.22 (-4.84%) | $0.24 | $0.22 | 811,509 | $4.24 M |
| 07/25/2024 | $0.23 | $0.23 (0.78%) | $0.24 | $0.23 | 534,500 | $4.46 M |
| 07/24/2024 | $0.24 | $0.23 (-5.3%) | $0.26 | $0.23 | 864,208 | $4.44 M |
| 07/23/2024 | $0.23 | $0.24 (5.87%) | $0.27 | $0.23 | 2.30 M | $4.69 M |
| 07/22/2024 | $0.23 | $0.23 (-0.78%) | $0.24 | $0.22 | 1.57 M | $4.39 M |
| 07/19/2024 | $0.26 | $0.25 (-3.23%) | $0.27 | $0.22 | 1.63 M | $4.85 M |
| 07/18/2024 | $0.32 | $0.26 (-18.22%) | $0.33 | $0.26 | 12.95 M | $5.07 M |
| 07/17/2024 | $0.24 | $0.29 (20.3%) | $0.31 | $0.24 | 2.29 M | $5.60 M |
| 07/16/2024 | $0.25 | $0.25 (-3.01%) | $0.26 | $0.24 | 578,227 | $4.72 M |
| 07/15/2024 | $0.26 | $0.24 (-5.75%) | $0.26 | $0.24 | 1.22 M | $4.70 M |
| 07/12/2024 | $0.24 | $0.25 (2.46%) | $0.26 | $0.24 | 825,009 | $4.81 M |
| 07/11/2024 | $0.25 | $0.25 (-1.72%) | $0.27 | $0.25 | 976,044 | $4.72 M |
| 07/10/2024 | $0.28 | $0.26 (-8.25%) | $0.28 | $0.24 | 1.54 M | $4.95 M |
| 07/09/2024 | $0.26 | $0.26 (1.79%) | $0.28 | $0.25 | 1.59 M | $5.03 M |
| 07/08/2024 | $0.23 | $0.26 (10.39%) | $0.27 | $0.23 | 2.77 M | $4.91 M |