Italia markets close in 3 hours 9 minutes

Virios Therapeutics, Inc. (VIRI)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,2342-0,0044 (-1,84%)
Alla chiusura: 04:00PM EDT
0,2301 -0,00 (-1,75%)
Preborsa: 08:00AM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 20240,23100,24100,22300,23400,2340594.300
26 giu 20240,24900,24900,23100,23900,2390599.100
25 giu 20240,27000,27000,23400,24900,2490649.400
24 giu 20240,27000,29000,25100,26500,26501.116.900
21 giu 20240,26000,29700,24100,27000,27001.593.900
20 giu 20240,25000,27000,23600,26000,26001.296.400
18 giu 20240,25000,27800,22600,24900,24902.421.900
17 giu 20240,23100,25000,22100,25000,2500754.300
14 giu 20240,23000,25800,22300,23800,23801.165.800
13 giu 20240,22600,23200,22000,23200,2320391.200
12 giu 20240,23000,23900,22100,22900,2290704.200
11 giu 20240,21000,23000,21000,22400,2240634.900
10 giu 20240,23200,23300,21000,21600,2160870.100
07 giu 20240,23600,24000,22200,22800,2280922.200
06 giu 20240,21600,29000,21100,23600,23605.577.200
05 giu 20240,22700,37600,21300,21600,216019.924.500
04 giu 20240,22100,26000,21700,22700,22701.516.700
03 giu 20240,22000,25000,21000,22100,22101.370.000
31 mag 20240,21700,21900,20400,21500,2150614.800
30 mag 20240,21000,23900,20000,20700,2070792.600
29 mag 20240,22700,23800,19500,22000,22001.904.200
28 mag 20240,20000,24300,19500,23500,23503.680.700
24 mag 20240,17400,21500,17300,20900,20902.431.900
23 mag 20240,20400,20500,15600,17900,17902.276.600
22 mag 20240,19000,20500,18300,20400,2040963.200
21 mag 20240,20000,20000,18200,18400,1840902.200
20 mag 20240,19500,21000,17800,19700,19705.498.800
17 mag 20240,41000,41000,35100,35100,3510907.700
16 mag 20240,39200,42000,37000,38600,386062.900
15 mag 20240,39300,43700,38000,40700,4070165.600
14 mag 20240,35900,39300,34600,38200,3820191.900
13 mag 20240,34500,39000,34000,35400,354089.500
10 mag 20240,36700,39300,33500,35500,3550213.400
09 mag 20240,43700,43700,36500,37300,3730400.600
08 mag 20240,42400,43000,40500,42900,4290115.600
07 mag 20240,43500,46100,41000,41300,413056.400
06 mag 20240,42800,42900,40200,41000,410061.500
03 mag 20240,42600,43400,41000,41200,412067.900
02 mag 20240,44500,45000,40100,42100,4210133.900
01 mag 20240,43100,46000,43000,44000,440027.100
30 apr 20240,44700,46000,42700,45200,452037.700
29 apr 20240,45500,47000,45000,47000,470073.600
26 apr 20240,46100,47500,44000,47000,470040.600
25 apr 20240,43800,46800,43000,45600,456064.300
24 apr 20240,41900,47500,41900,42500,4250200.700
23 apr 20240,43000,44600,41500,43100,431078.900
22 apr 20240,43500,44500,40100,42600,426072.100
19 apr 20240,45900,45900,43500,43600,436059.100
18 apr 20240,44000,45000,42100,45000,450062.800
17 apr 20240,46400,49000,45000,45100,451087.100
16 apr 20240,45700,49200,44000,45200,4520167.800
15 apr 20240,50400,52900,47000,47100,4710166.300
12 apr 20240,46300,52800,46300,51200,5120364.400
11 apr 20240,45100,51000,44400,48000,480039.500
10 apr 20240,46000,47900,44000,46500,4650144.500
09 apr 20240,47300,52000,46000,46400,4640179.500
08 apr 20240,47000,49900,43300,45100,4510185.500
05 apr 20240,49000,49000,44000,45800,4580242.900
04 apr 20240,49700,52600,48000,48100,4810230.500
03 apr 20240,56000,56900,49000,49200,4920214.000
02 apr 20240,58000,58000,49500,54000,5400301.600
01 apr 20240,48600,58000,48000,58000,5800709.100
28 mar 20240,49000,53000,42000,47900,4790427.800
27 mar 20240,44100,50800,42000,48400,4840276.300
26 mar 20240,49100,53000,36000,43000,4300865.500
25 mar 20240,45000,58200,44000,47000,47001.274.000
22 mar 20240,34500,62900,33700,45700,45705.929.700
21 mar 20240,36200,37800,33100,33200,3320328.300
20 mar 20240,35300,37800,33000,35100,3510108.200
19 mar 20240,33600,40500,32900,35400,3540477.700
18 mar 20240,31200,32700,31200,32000,320069.500
15 mar 20240,33500,33500,31100,31800,318083.600
14 mar 20240,32300,34000,31400,33000,330030.100
13 mar 20240,33000,34000,31200,31400,3140241.800
12 mar 20240,35000,35000,29000,31400,3140167.200
11 mar 20240,35000,36900,33500,36900,3690122.100
08 mar 20240,36500,37000,36000,36900,369024.600
07 mar 20240,36000,38000,35000,38000,380095.500
06 mar 20240,34900,38000,32000,37000,3700201.300
05 mar 20240,30400,35000,27900,33200,3320676.600
04 mar 20240,34900,35000,31200,31200,3120319.400
01 mar 20240,38400,38400,33200,34200,3420273.100
29 feb 20240,39000,39000,35800,37100,3710123.600
28 feb 20240,37800,39000,36000,38000,380052.400
27 feb 20240,37000,39100,35200,38100,3810145.000
26 feb 20240,34500,38000,34500,35700,3570117.600
23 feb 20240,38900,39300,30400,33000,3300436.900
22 feb 20240,38600,39500,37000,39400,3940105.700
21 feb 20240,41700,43400,37500,38900,389053.400
20 feb 20240,37200,45300,37200,43000,4300245.300
16 feb 20240,38200,39700,36900,38000,3800134.100
15 feb 20240,38600,40100,38200,38600,386068.400
14 feb 20240,39200,39900,38000,38600,386084.000
13 feb 20240,41000,41000,38500,39200,392093.200
12 feb 20240,45900,46000,41800,41900,4190195.000
09 feb 20240,41000,44000,40200,41900,4190154.800
08 feb 20240,41000,42000,37000,40400,4040122.900
07 feb 20240,37400,40000,36000,38900,389073.600
06 feb 20240,35300,37600,35300,37000,370087.200
05 feb 20240,40400,40400,33200,35000,3500318.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...