| 名前 | Virios Therapeutics Inc. Common Stock |
| ティッカー | VIRI |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.77 | 7.49 | 7.74 | 7.59 | 116000.0 | 7.59 |
| 2021-02-12 | 7.87 | 7.28 | 7.52 | 7.61 | 174600.0 | 7.61 |
| 2021-02-11 | 8.03 | 7.34 | 7.91 | 7.53 | 195300.0 | 7.53 |
| 2021-02-10 | 8.36 | 7.75 | 8.31 | 7.88 | 547200.0 | 7.88 |
| 2021-02-09 | 8.79 | 7.75 | 7.98 | 8.31 | 730800.0 | 8.31 |
| 2021-02-08 | 8.49 | 7.65 | 7.78 | 8.08 | 848900.0 | 8.08 |
| 2021-02-05 | 8.0 | 7.45 | 8.0 | 7.55 | 438600.0 | 7.55 |
| 2021-02-04 | 8.18 | 7.02 | 7.85 | 8.01 | 890100.0 | 8.01 |
| 2021-02-03 | 8.0 | 6.86 | 6.9 | 7.67 | 666500.0 | 7.67 |
| 2021-02-02 | 7.14 | 6.77 | 6.98 | 6.85 | 204700.0 | 6.85 |
| 2021-02-01 | 7.11 | 6.45 | 6.99 | 6.75 | 360300.0 | 6.75 |
| 2021-01-29 | 7.21 | 6.67 | 7.2 | 6.79 | 355400.0 | 6.79 |
| 2021-01-28 | 7.55 | 7.16 | 7.26 | 7.17 | 135100.0 | 7.17 |
| 2021-01-27 | 7.9 | 7.24 | 7.7 | 7.27 | 269500.0 | 7.27 |
| 2021-01-26 | 8.3 | 7.74 | 7.74 | 7.97 | 212800.0 | 7.97 |
| 2021-01-25 | 7.9 | 7.65 | 7.87 | 7.79 | 89800.0 | 7.79 |
| 2021-01-22 | 7.88 | 7.58 | 7.58 | 7.8 | 120500.0 | 7.8 |
| 2021-01-21 | 7.9 | 7.54 | 7.54 | 7.74 | 126800.0 | 7.74 |
| 2021-01-20 | 7.92 | 7.56 | 7.82 | 7.75 | 197400.0 | 7.75 |
| 2021-01-19 | 8.2 | 7.65 | 8.15 | 7.81 | 230000.0 | 7.81 |
| 2021-01-15 | 8.45 | 7.9 | 8.2 | 8.16 | 257000.0 | 8.16 |
| 2021-01-14 | 8.68 | 8.27 | 8.51 | 8.34 | 186800.0 | 8.34 |
| 2021-01-13 | 8.8 | 8.19 | 8.55 | 8.7 | 346100.0 | 8.7 |
| 2021-01-12 | 9.32 | 8.51 | 8.89 | 8.6 | 490700.0 | 8.6 |
| 2021-01-11 | 9.1 | 8.16 | 8.26 | 8.84 | 364100.0 | 8.84 |
| 2021-01-08 | 8.6 | 7.89 | 8.6 | 8.36 | 489200.0 | 8.36 |
| 2021-01-07 | 8.6 | 8.1 | 8.1 | 8.54 | 264400.0 | 8.54 |
| 2021-01-06 | 8.64 | 7.82 | 8.12 | 8.05 | 350800.0 | 8.05 |
| 2021-01-05 | 8.9 | 7.32 | 7.33 | 8.44 | 702100.0 | 8.44 |
| 2021-01-04 | 7.62 | 7.16 | 7.51 | 7.33 | 207500.0 | 7.33 |
| 2020-12-31 | 8.15 | 7.4 | 7.95 | 7.51 | 383500.0 | 7.51 |
| 2020-12-30 | 8.31 | 7.42 | 8.16 | 8.15 | 384000.0 | 8.15 |
| 2020-12-29 | 8.42 | 7.21 | 8.05 | 8.11 | 738700.0 | 8.11 |
| 2020-12-28 | 9.23 | 8.1 | 9.23 | 8.21 | 867000.0 | 8.21 |
| 2020-12-24 | 9.78 | 8.96 | 9.57 | 9.14 | 555500.0 | 9.14 |
| 2020-12-23 | 10.8 | 8.93 | 9.22 | 9.49 | 1637800.0 | 9.49 |
| 2020-12-22 | 9.75 | 8.7 | 9.66 | 8.9 | 1128700.0 | 8.9 |
| 2020-12-21 | 10.6 | 9.26 | 10.35 | 9.8 | 1436000.0 | 9.8 |
| 2020-12-18 | 14.39 | 10.4 | 13.76 | 10.4 | 5086000.0 | 10.4 |
| 2020-12-17 | 16.71 | 10.3 | 12.15 | 16.71 | 15921700.0 | 16.71 |