-
5 DAY PERFORMANCE
-96.40% -
1 MONTH PERFORMANCE
-96.11% -
3 MONTH PERFORMANCE
-96.95% -
6 MONTH PERFORMANCE
-96.86% -
YEAR-TO-DATE PERFORMANCE
-98.89% -
1 YEAR PERFORMANCE
-99.07%
Virios Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2024 | $4.24 | $4.44 (4.72%) | $4.47 | $4.21 | 22,401 | $101.68 M |
| 11/01/2024 | $4.30 | $4.37 (1.63%) | $4.51 | $4.28 | 68,155 | $100.08 M |
| 10/31/2024 | $4.23 | $4.35 (2.84%) | $4.50 | $4.17 | 22,971 | |
| 10/30/2024 | $4.20 | $4.16 (-0.95%) | $4.51 | $4.05 | 72,777 | |
| 10/29/2024 | $4.90 | $4.46 (-8.98%) | $4.90 | $4.40 | 31,195 | $102.14 M |
| 10/28/2024 | $4.76 | $4.87 (2.31%) | $4.98 | $4.63 | 34,022 | $111.53 M |
| 10/25/2024 | $4.50 | $4.99 (10.89%) | $5.15 | $4.50 | 94,507 | $114.27 M |
| 10/24/2024 | $4.10 | $4.75 (15.85%) | $4.76 | $3.96 | 79,896 | $108.78 M |
| 10/23/2024 | $3.83 | $4.13 (7.83%) | $4.13 | $3.83 | 13,331 | $94.58 M |
| 10/22/2024 | $3.88 | $4.11 (5.93%) | $4.20 | $3.75 | 67,651 | $94.12 M |
| 10/21/2024 | $3.95 | $3.95 (0%) | $4.10 | $3.63 | 109,194 | $90.46 M |
| 10/18/2024 | $4.00 | $3.86 (-3.5%) | $4.00 | $3.85 | 119,201 | $88.40 M |
| 10/17/2024 | $3.97 | $4.01 (1.01%) | $4.20 | $3.85 | 214,674 | |
| 10/16/2024 | $3.64 | $4.43 (21.7%) | $4.90 | $3.50 | 207,711 | |
| 10/15/2024 | $4.38 | $3.66 (-16.44%) | $4.39 | $3.64 | 101,304 | $84.73 M |
| 10/14/2024 | $3.75 | $4.53 (20.8%) | $4.79 | $3.62 | 258,061 | $103.74 M |
| 10/11/2024 | $3.12 | $4.12 (32.05%) | $5.29 | $2.80 | 1.08 M | $94.35 M |
| 10/10/2024 | $2.79 | $3.12 (11.83%) | $3.14 | $2.50 | 154,491 | $71.45 M |
| 10/09/2024 | $3.55 | $2.83 (-20.28%) | $3.77 | $2.52 | 190,293 | $64.81 M |
| 10/08/2024 | $5.01 | $3.88 (-22.55%) | $5.17 | $3.58 | 1.71 M | $88.86 M |
| 10/07/2024 | $4.36 | $3.45 (-20.87%) | $4.36 | $3.15 | 157,612 | $79.01 M |
| 10/04/2024 | $4.01 | $4.23 (5.49%) | $4.30 | $4.00 | 12,375 | $3.87 M |
| 10/03/2024 | $3.94 | $3.92 (-0.51%) | $4.00 | $3.85 | 12,373 | $3.59 M |
| 10/02/2024 | $3.89 | $3.98 (2.31%) | $4.07 | $3.89 | 5,781 | $3.64 M |
| 10/01/2024 | $4.19 | $3.89 (-7.16%) | $4.30 | $3.78 | 27,107 | $3.57 M |
| 09/30/2024 | $4.50 | $4.25 (-5.56%) | $4.82 | $4.20 | 34,974 | $3.89 M |
| 09/27/2024 | $4.50 | $4.68 (4%) | $4.68 | $4.41 | 5,107 | $4.28 M |
| 09/26/2024 | $4.37 | $4.50 (2.97%) | $4.82 | $4.30 | 18,560 | $4.12 M |
| 09/25/2024 | $4.75 | $4.37 (-8%) | $4.90 | $4.27 | 39,430 | $4.00 M |
| 09/24/2024 | $4.78 | $4.75 (-0.63%) | $5.12 | $4.75 | 18,572 | $4.35 M |
| 09/23/2024 | $4.88 | $4.86 (-0.41%) | $5.47 | $4.63 | 23,533 | $4.45 M |
| 09/20/2024 | $5.13 | $4.98 (-2.92%) | $5.25 | $4.92 | 10,789 | $4.56 M |
| 09/19/2024 | $5.25 | $5.05 (-3.81%) | $5.25 | $4.86 | 15,612 | $4.62 M |
| 09/18/2024 | $5.32 | $5.00 (-6.02%) | $5.32 | $4.91 | 6,380 | $4.58 M |
| 09/17/2024 | $4.96 | $5.05 (1.81%) | $5.70 | $4.80 | 33,041 | $4.63 M |
| 09/16/2024 | $4.75 | $4.91 (3.37%) | $4.99 | $4.68 | 10,012 | $4.50 M |
| 09/13/2024 | $4.75 | $4.87 (2.53%) | $5.00 | $4.63 | 10,870 | $4.46 M |
| 09/12/2024 | $4.72 | $4.74 (0.42%) | $4.80 | $4.57 | 7,343 | $4.34 M |
| 09/11/2024 | $4.47 | $4.68 (4.7%) | $4.68 | $4.28 | 18,780 | $4.28 M |
| 09/10/2024 | $4.50 | $4.39 (-2.44%) | $4.65 | $4.28 | 7,902 | $4.02 M |
| 09/09/2024 | $4.55 | $4.53 (-0.44%) | $4.69 | $4.38 | 11,074 | $4.15 M |
| 09/06/2024 | $4.63 | $4.45 (-3.89%) | $4.68 | $4.25 | 16,919 | $4.08 M |
| 09/05/2024 | $4.45 | $4.61 (3.6%) | $4.74 | $4.34 | 15,311 | $4.23 M |
| 09/04/2024 | $4.80 | $4.45 (-7.29%) | $4.99 | $4.45 | 9,711 | $4.07 M |
| 09/03/2024 | $4.99 | $4.57 (-8.42%) | $5.00 | $4.52 | 12,175 | $4.19 M |
| 08/30/2024 | $4.60 | $4.85 (5.43%) | $4.93 | $4.53 | 16,421 | $4.44 M |
| 08/29/2024 | $4.75 | $4.50 (-5.26%) | $4.81 | $4.47 | 17,482 | $4.12 M |
| 08/28/2024 | $5.22 | $4.63 (-11.3%) | $5.39 | $4.63 | 31,879 | $4.24 M |
| 08/27/2024 | $5.40 | $5.18 (-4.07%) | $5.57 | $5.05 | 23,302 | $4.74 M |
| 08/26/2024 | $5.13 | $5.39 (5.07%) | $6.00 | $5.13 | 65,437 | $4.94 M |
| 08/23/2024 | $5.07 | $5.26 (3.75%) | $5.37 | $4.57 | 277,907 | $4.82 M |
| 08/22/2024 | $5.25 | $5.24 (-0.19%) | $5.54 | $5.00 | 21,425 | $4.80 M |