Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Virios Therapeutics Inc (NQ: VIRI )

0.2152 +0.0080 (+3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 28, 2021 5.250 5.636 5.210 5.250 33,271 -0.04(-0.76%)
May 27, 2021 5.130 5.380 5.100 5.290 40,528 +0.20(+3.93%)
May 26, 2021 5.170 5.250 5.010 5.090 46,722 -0.22(-4.14%)
May 25, 2021 5.580 5.610 5.310 5.310 47,032 -0.26(-4.67%)
May 24, 2021 5.750 5.750 5.490 5.570 109,033 -0.15(-2.62%)
May 21, 2021 5.620 5.780 5.410 5.720 69,052 +0.13(+2.33%)
May 20, 2021 5.460 5.700 5.340 5.590 167,935 +0.14(+2.57%)
May 19, 2021 5.650 5.690 5.080 5.450 291,098 -0.22(-3.88%)
May 18, 2021 4.700 6.440 4.654 5.670 4,216,675 +0.92(+19.37%)
May 17, 2021 4.700 4.780 4.700 4.750 14,647 -0.04(-0.84%)
May 14, 2021 4.850 4.850 4.720 4.790 4,464 +0.08(+1.70%)
May 13, 2021 4.850 4.980 4.710 4.710 29,333 -0.10(-2.08%)
May 12, 2021 4.770 4.880 4.770 4.810 19,979 -0.08(-1.64%)
May 11, 2021 4.850 4.900 4.762 4.890 22,374 -0.07(-1.41%)
May 10, 2021 4.850 4.970 4.800 4.960 33,975 +0.03(+0.61%)
May 07, 2021 4.970 5.060 4.900 4.930 8,679 +0.03(+0.61%)
May 06, 2021 4.830 4.970 4.800 4.900 12,519 +0.00(+0.00%)
May 05, 2021 5.000 5.080 4.790 4.900 32,055 -0.05(-1.01%)
May 04, 2021 5.000 5.140 4.850 4.950 29,990 -0.05(-1.00%)
May 03, 2021 5.360 5.460 5.000 5.000 48,206 -0.41(-7.58%)
Apr 30, 2021 5.790 5.790 5.150 5.410 106,700 -0.40(-6.88%)
Apr 29, 2021 5.860 5.870 5.600 5.810 17,446 -0.04(-0.68%)
Apr 28, 2021 5.630 5.850 5.590 5.850 16,144 +0.28(+5.03%)
Apr 27, 2021 5.680 5.800 5.510 5.570 15,220 -0.12(-2.11%)
Apr 26, 2021 5.610 5.810 5.380 5.690 25,213 +0.18(+3.17%)
Apr 23, 2021 5.590 5.861 5.490 5.515 23,800 +0.02(+0.46%)
Apr 22, 2021 5.230 5.600 5.170 5.490 34,024 +0.34(+6.60%)
Apr 21, 2021 5.160 5.257 5.050 5.150 33,875 -0.02(-0.39%)
Apr 20, 2021 5.550 5.550 5.160 5.170 29,473 -0.42(-7.51%)
Apr 19, 2021 5.600 5.860 5.420 5.590 18,185 +0.01(+0.18%)
Apr 16, 2021 5.790 5.868 5.370 5.580 54,400 +0.06(+1.09%)
Apr 15, 2021 6.010 6.010 5.510 5.520 24,185 -0.38(-6.44%)
Apr 14, 2021 5.930 6.000 5.860 5.900 10,906 +0.05(+0.85%)
Apr 13, 2021 5.910 6.200 5.810 5.850 27,656 -0.14(-2.34%)
Apr 12, 2021 6.291 6.291 5.900 5.990 29,889 -0.18(-2.92%)
Apr 09, 2021 6.320 6.340 6.120 6.170 23,100 -0.14(-2.22%)
Apr 08, 2021 6.240 6.420 6.200 6.310 23,055 -0.01(-0.16%)
Apr 07, 2021 6.310 6.420 6.150 6.320 78,197 +0.21(+3.44%)
Apr 06, 2021 6.250 6.440 5.910 6.110 191,040 -0.24(-3.78%)
Apr 05, 2021 5.770 6.470 5.710 6.350 104,941 +0.62(+10.82%)
Apr 01, 2021 5.760 5.800 5.650 5.730 22,800 +0.00(+0.00%)
Mar 31, 2021 5.800 5.800 5.620 5.730 43,871 +0.03(+0.53%)
Mar 30, 2021 5.360 5.720 5.310 5.700 56,085 +0.24(+4.40%)
Mar 29, 2021 5.330 5.648 5.300 5.460 77,758 +0.16(+3.02%)
Mar 26, 2021 5.290 5.490 5.180 5.300 22,000 +0.07(+1.34%)
Mar 25, 2021 5.000 5.250 4.950 5.230 36,249 +0.13(+2.55%)
Mar 24, 2021 5.280 5.530 5.010 5.100 75,485 -0.20(-3.77%)
Mar 23, 2021 5.540 5.610 5.260 5.300 39,918 -0.12(-2.21%)
Mar 22, 2021 5.760 5.880 5.420 5.420 85,416 -0.31(-5.41%)
Mar 19, 2021 5.750 6.150 5.607 5.730 118,800 +0.09(+1.60%)
Mar 18, 2021 6.030 6.060 5.640 5.640 68,760 -0.52(-8.44%)
Mar 17, 2021 6.180 6.460 6.060 6.160 54,004 -0.20(-3.14%)
Mar 16, 2021 6.330 6.380 6.110 6.360 32,864 +0.06(+0.95%)
Mar 15, 2021 6.650 6.660 6.160 6.300 151,615 -0.29(-4.40%)
Mar 12, 2021 6.600 6.780 6.500 6.590 32,100 -0.21(-3.09%)
Mar 11, 2021 6.040 7.020 5.930 6.800 194,394 +0.64(+10.39%)
Mar 10, 2021 5.950 6.300 5.870 6.160 55,628 +0.29(+4.94%)
Mar 09, 2021 5.260 5.980 5.180 5.870 230,557 +0.74(+14.42%)
Mar 08, 2021 5.190 5.380 5.030 5.130 58,108 +0.12(+2.40%)
Mar 05, 2021 5.360 5.450 4.640 5.010 151,100 -0.37(-6.88%)
Mar 04, 2021 5.750 5.810 4.600 5.380 332,184 -0.48(-8.19%)
Mar 03, 2021 6.280 6.340 5.770 5.860 172,605 -0.41(-6.54%)
Mar 02, 2021 6.460 6.500 6.270 6.270 42,855 -0.28(-4.27%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.