기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Virios Therapeutics Inc | VIRI | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.4259 | 0.4103 | 0.4339 | 0.421199 |
VIRI Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.4609 | 0.4749 | 0.4011 | 0.4438905 | 61,192 | -0.0359 | -7.79% |
1개월 | 0.4899 | 0.5292 | 0.401 | 0.4599651 | 120,023 | -0.0649 | -13.25% |
3개월 | 0.41 | 0.6288 | 0.279 | 0.4352564 | 306,188 | 0.015 | 3.66% |
6개월 | 0.80 | 1.04 | 0.279 | 0.5176642 | 290,039 | -0.375 | -46.88% |
1년 | 0.86 | 2.42 | 0.279 | 1.07 | 496,265 | -0.435 | -50.58% |
3년 | 5.36 | 9.1109 | 0.218951 | 1.09 | 492,302 | -4.94 | -92.07% |
5년 | 13.76 | 14.39 | 0.218951 | 1.59 | 469,903 | -13.34 | -96.91% |
VIRI 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 0.421199 | -0.0187 | -4.25% | 0.445 | 0.45 | 0.4011 | 133,260 |
02 5월(5) 2024 | 0.4399 | -0.01205 | -2.67% | 0.431 | 0.4596 | 0.4295 | 27,050 |
01 5월(5) 2024 | 0.45195 | -0.01785 | -3.80% | 0.4518 | 0.4598 | 0.4271 | 35,282 |
30 4월(4) 2024 | 0.4698 | 0.0003 | 0.06% | 0.455 | 0.4699 | 0.45 | 70,169 |
27 4월(4) 2024 | 0.4695 | 0.0137 | 3.01% | 0.4609 | 0.4749 | 0.44 | 40,197 |
26 4월(4) 2024 | 0.4558 | 0.0306 | 7.20% | 0.4378 | 0.4679 | 0.4301 | 64,264 |
25 4월(4) 2024 | 0.4252 | -0.0058 | -1.35% | 0.419 | 0.4747 | 0.419 | 200,738 |
24 4월(4) 2024 | 0.431 | 0.0053 | 1.25% | 0.4299 | 0.4455 | 0.415 | 72,953 |
23 4월(4) 2024 | 0.4257 | -0.0098 | -2.25% | 0.435 | 0.4454 | 0.401 | 72,085 |
20 4월(4) 2024 | 0.4355 | -0.0144 | -3.20% | 0.459 | 0.459 | 0.4354 | 61,368 |
19 4월(4) 2024 | 0.4499 | -0.001 | -0.22% | 0.44 | 0.45 | 0.421 | 62,644 |
18 4월(4) 2024 | 0.4509 | -0.0011 | -0.24% | 0.4639 | 0.49 | 0.45 | 87,080 |
17 4월(4) 2024 | 0.452 | -0.019 | -4.03% | 0.4569 | 0.49219 | 0.4401 | 167,756 |
16 4월(4) 2024 | 0.471 | -0.0414 | -8.08% | 0.5041 | 0.5292 | 0.47 | 166,327 |
13 4월(4) 2024 | 0.512399 | 0.0325 | 6.77% | 0.4631 | 0.5278 | 0.4631 | 364,566 |
12 4월(4) 2024 | 0.479899 | 0.0149 | 3.20% | 0.4511 | 0.50989 | 0.4444 | 37,981 |
11 4월(4) 2024 | 0.465 | 0.0006 | 0.13% | 0.46 | 0.4789 | 0.44 | 141,983 |
10 4월(4) 2024 | 0.4644 | 0.0139 | 3.09% | 0.44 | 0.5199 | 0.44 | 179,495 |
09 4월(4) 2024 | 0.4505 | -0.0075 | -1.64% | 0.4548 | 0.4987 | 0.433 | 185,351 |
06 4월(4) 2024 | 0.458 | -0.023 | -4.78% | 0.4899 | 0.4899 | 0.4404 | 244,069 |
05 4월(4) 2024 | 0.481 | -0.011 | -2.24% | 0.497 | 0.5259 | 0.48 | 227,132 |
04 4월(4) 2024 | 0.492 | -0.048 | -8.89% | 0.56 | 0.569399 | 0.49 | 200,265 |