Virios Therapeutics Inc (VIRI) Exchange: NASDAQ

Data as of July 1, 2022

$3.53 ($0.04) 1.15%

Virios Therapeutics Inc - Daily Information
Click for more stock information on Virios Therapeutics Inc.
Daily Information Data
Date July 1, 2022
Open $3.50
Previous Close $3.53
High $3.56
Low $3.44
Adjusted Open $3.50
Previous Adjusted Close $3.53
Adjusted High $3.56
Adjusted Low $3.44

Key People Virios Therapeutics Inc

Employee Position
Greg Duncan Chairman & Chief Executive Officer
Ralph D. Grosswald Vice President-Operations
Angela Walsh Treasurer & Vice President-Finance
R. Michael Gendreau Chief Medical Officer
Richard Burch Director
Jenny Kobin Investor Relations Contact
David Keefer Independent Director
John C. Thomas Independent Director
Richard J. Whitley Independent Director
Abel De La Rosa Independent Director
William L. Pridgen Independent Director

Company Profile Virios Therapeutics Inc

Exchange: NASDAQ

IPO Date: Dec. 17, 2020

Employees: 3

Sector: Healthcare

Industry: Biotechnology

Website: Virios Therapeutics Inc Website

Address: 44 Milton Avenue, Alpharetta, GA, United States, 30009

Historical Stock Data for Virios Therapeutics Inc (VIRI)
Date Open High Low Close Adj.Close Volume
2022-05-13 $3.50 $3.56 $3.44 $3.53 $3.53 17,484
2022-05-12 $3.35 $3.55 $3.31 $3.49 $3.49 27,952
2022-05-11 $3.53 $3.53 $3.30 $3.31 $3.31 19,364
2022-05-10 $3.47 $3.54 $3.35 $3.54 $3.54 9,741
2022-05-09 $3.77 $3.77 $3.32 $3.44 $3.44 51,933
2022-05-06 $3.82 $3.87 $3.64 $3.71 $3.71 13,364
2022-05-05 $3.74 $3.78 $3.70 $3.75 $3.75 5,066
2022-05-04 $3.88 $3.97 $3.70 $3.97 $3.97 20,414
2022-05-03 $3.98 $4.07 $3.85 $3.90 $3.90 17,217
2022-05-02 $4.00 $4.06 $3.89 $4.00 $4.00 11,985
2022-04-29 $3.96 $4.05 $3.87 $4.01 $4.01 9,694
2022-04-28 $3.94 $3.97 $3.65 $3.86 $3.86 19,808
2022-04-27 $3.80 $3.85 $3.73 $3.82 $3.82 15,693
2022-04-26 $4.18 $4.22 $3.72 $3.81 $3.81 36,974
2022-04-25 $4.15 $4.26 $4.10 $4.22 $4.22 18,926
2022-04-22 $4.10 $4.25 $4.10 $4.18 $4.18 4,484
2022-04-21 $4.20 $4.28 $4.12 $4.12 $4.12 12,298
2022-04-20 $4.28 $4.28 $4.16 $4.24 $4.24 2,887
2022-04-19 $4.18 $4.33 $4.12 $4.25 $4.25 13,916
2022-04-18 $4.40 $4.40 $4.10 $4.12 $4.12 18,674
2022-04-14 $4.35 $4.40 $4.26 $4.26 $4.26 2,006
2022-04-13 $4.40 $4.41 $4.19 $4.30 $4.30 15,440
2022-04-12 $4.49 $4.52 $4.25 $4.33 $4.33 8,827
2022-04-11 $4.54 $4.55 $4.41 $4.42 $4.42 5,334
2022-04-08 $4.58 $4.58 $4.55 $4.55 $4.55 1,024
2022-04-07 $4.65 $4.65 $4.49 $4.50 $4.50 8,909
2022-04-06 $4.58 $4.70 $4.58 $4.62 $4.62 1,936
2022-04-05 $4.77 $4.77 $4.72 $4.73 $4.73 1,815
2022-04-04 $4.55 $4.79 $4.55 $4.72 $4.72 11,540
2022-04-01 $4.49 $4.64 $4.49 $4.54 $4.54 9,639
2022-03-31 $4.60 $4.71 $4.39 $4.48 $4.48 33,293
2022-03-30 $4.97 $4.97 $4.21 $4.54 $4.54 65,513
2022-03-29 $4.94 $5.49 $4.90 $4.97 $4.97 11,970
2022-03-28 $5.38 $5.38 $4.60 $4.76 $4.76 116,640
2022-03-25 $5.33 $5.50 $5.22 $5.38 $5.38 22,089
2022-03-24 $5.40 $5.50 $5.36 $5.50 $5.50 10,031
2022-03-23 $5.42 $5.68 $5.26 $5.27 $5.27 18,475
2022-03-22 $5.61 $5.66 $5.22 $5.50 $5.50 59,206
2022-03-21 $5.71 $5.72 $5.46 $5.66 $5.66 18,654
2022-03-18 $5.53 $5.65 $5.26 $5.63 $5.63 52,500
2022-03-17 $5.53 $5.66 $5.28 $5.53 $5.53 15,118
2022-03-16 $5.11 $5.29 $5.01 $5.12 $5.12 15,437
2022-03-15 $5.66 $5.66 $5.00 $5.01 $5.01 37,679
2022-03-14 $5.47 $5.55 $5.17 $5.26 $5.26 34,307
2022-03-11 $5.32 $5.48 $5.14 $5.22 $5.22 5,847
2022-03-10 $5.37 $5.67 $5.06 $5.36 $5.36 24,259
2022-03-09 $5.20 $5.47 $5.12 $5.33 $5.33 17,212
2022-03-08 $5.49 $5.49 $5.00 $5.00 $5.00 37,900
2022-03-07 $5.41 $5.70 $5.19 $5.25 $5.25 19,122
2022-03-04 $5.89 $6.02 $5.36 $5.59 $5.59 29,563
2022-03-03 $6.08 $6.15 $5.86 $6.02 $6.02 15,643
2022-03-02 $6.00 $6.09 $5.86 $6.09 $6.09 1,490
2022-03-01 $5.57 $6.01 $5.57 $5.74 $5.74 4,678
2022-02-28 $5.78 $5.87 $5.66 $5.66 $5.66 8,614
2022-02-25 $5.70 $5.88 $5.65 $5.75 $5.75 12,011
2022-02-24 $5.68 $5.84 $5.60 $5.60 $5.60 18,169
2022-02-23 $5.95 $6.03 $5.77 $5.85 $5.85 7,009
2022-02-22 $6.10 $6.10 $5.80 $5.80 $5.80 13,520
2022-02-18 $6.06 $6.20 $6.06 $6.08 $6.08 9,182
2022-02-17 $6.17 $6.25 $6.12 $6.20 $6.20 5,845
2022-02-16 $6.38 $6.42 $6.16 $6.25 $6.25 11,156
2022-02-15 $6.25 $6.64 $6.25 $6.34 $6.34 4,448
2022-02-14 $6.72 $6.72 $6.18 $6.18 $6.18 5,847
2022-02-11 $6.78 $6.78 $6.17 $6.26 $6.26 9,005
2022-02-10 $6.45 $6.55 $6.32 $6.32 $6.32 11,191
2022-02-09 $6.36 $6.48 $6.23 $6.44 $6.44 9,554
2022-02-08 $6.43 $6.43 $6.14 $6.24 $6.24 7,816
2022-02-07 $6.26 $6.64 $6.26 $6.36 $6.36 18,245
2022-02-04 $6.34 $6.74 $6.25 $6.39 $6.39 9,369
2022-02-03 $6.79 $6.93 $6.30 $6.30 $6.30 56,560
2022-02-02 $6.61 $6.79 $6.32 $6.79 $6.79 7,657
2022-02-01 $6.46 $6.74 $6.23 $6.64 $6.64 60,105
2022-01-31 $6.43 $6.66 $6.27 $6.40 $6.40 34,259
2022-01-28 $5.75 $6.21 $5.75 $6.21 $6.21 9,065
2022-01-27 $6.00 $6.19 $5.76 $5.77 $5.77 25,133
2022-01-26 $6.07 $6.36 $5.67 $5.94 $5.94 16,319
2022-01-25 $6.06 $6.33 $5.66 $6.08 $6.08 25,585
2022-01-24 $6.33 $6.47 $5.50 $6.05 $6.05 55,645
2022-01-21 $7.04 $7.04 $6.19 $6.56 $6.56 25,395
2022-01-20 $7.08 $7.21 $6.65 $6.65 $6.65 74,642
2022-01-19 $6.09 $6.92 $6.08 $6.92 $6.92 37,857
2022-01-18 $6.57 $6.57 $6.10 $6.21 $6.21 21,612
2022-01-14 $5.99 $6.47 $5.91 $6.36 $6.36 57,475
2022-01-13 $5.73 $6.00 $5.69 $5.97 $5.97 6,281
2022-01-12 $5.96 $5.96 $5.57 $5.90 $5.90 13,908
2022-01-11 $5.67 $5.89 $5.58 $5.86 $5.86 7,911
2022-01-10 $5.60 $5.73 $5.24 $5.73 $5.73 24,167
2022-01-07 $5.87 $6.00 $5.46 $5.63 $5.63 37,819
2022-01-06 $5.81 $5.96 $5.54 $5.84 $5.84 19,594
2022-01-05 $5.67 $5.93 $5.58 $5.72 $5.72 7,941
2022-01-04 $5.89 $5.89 $5.53 $5.70 $5.70 26,199
2022-01-03 $5.30 $5.70 $5.20 $5.67 $5.67 24,577
2021-12-31 $5.12 $5.37 $5.04 $5.12 $5.12 27,228
2021-12-30 $5.17 $5.40 $5.10 $5.20 $5.20 37,735
2021-12-29 $5.22 $5.24 $5.00 $5.00 $5.00 41,456
2021-12-28 $4.86 $5.32 $4.80 $5.16 $5.16 46,804
2021-12-27 $5.59 $5.86 $4.78 $4.78 $4.78 32,989
2021-12-23 $5.67 $5.84 $5.48 $5.64 $5.64 7,118
2021-12-22 $5.78 $5.78 $5.43 $5.75 $5.75 42,050
2021-12-21 $5.14 $5.88 $5.11 $5.78 $5.78 36,907
2021-12-20 $5.71 $5.80 $5.19 $5.26 $5.26 22,573
2021-12-17 $5.09 $5.50 $4.70 $5.50 $5.50 69,365
2021-12-16 $4.85 $5.09 $4.85 $5.09 $5.09 19,816
2021-12-15 $4.72 $5.00 $4.55 $4.92 $4.92 18,207
2021-12-14 $4.80 $4.80 $4.51 $4.58 $4.58 24,401
2021-12-13 $4.70 $4.98 $4.60 $4.60 $4.60 23,769
2021-12-10 $4.70 $4.77 $4.70 $4.74 $4.74 8,913
2021-12-09 $4.70 $4.76 $4.62 $4.64 $4.64 17,188
2021-12-08 $4.98 $4.98 $4.73 $4.74 $4.74 7,180
2021-12-07 $4.65 $5.11 $4.61 $4.93 $4.93 21,031
2021-12-06 $4.53 $4.77 $4.28 $4.73 $4.73 31,372
2021-12-03 $4.86 $4.87 $4.60 $4.81 $4.81 19,787
2021-12-02 $5.07 $5.07 $4.71 $4.95 $4.95 13,072
2021-12-01 $5.52 $5.52 $4.97 $5.07 $5.07 51,929
2021-11-30 $4.82 $5.50 $4.68 $5.45 $5.45 61,339
2021-11-29 $5.02 $5.18 $4.75 $4.81 $4.81 10,198
2021-11-26 $4.81 $4.95 $4.75 $4.95 $4.95 20,338
2021-11-24 $5.00 $5.13 $4.78 $4.95 $4.95 23,457
2021-11-23 $5.03 $5.11 $4.95 $5.00 $5.00 13,513
2021-11-22 $5.52 $5.52 $4.85 $5.10 $5.10 9,397
2021-11-19 $5.45 $5.80 $5.21 $5.52 $5.52 49,115
2021-11-18 $5.81 $5.81 $5.37 $5.59 $5.59 14,187
2021-11-17 $5.89 $6.00 $5.38 $5.76 $5.76 33,911
2021-11-16 $5.33 $5.95 $5.24 $5.86 $5.86 49,879
2021-11-15 $5.33 $5.79 $5.32 $5.44 $5.44 96,652
2021-11-12 $5.59 $5.59 $5.30 $5.48 $5.48 9,269
2021-11-11 $5.65 $5.91 $5.47 $5.64 $5.64 11,863
2021-11-10 $5.52 $5.69 $5.30 $5.55 $5.55 47,963
2021-11-09 $5.75 $5.95 $5.41 $5.67 $5.67 68,927
2021-11-08 $5.97 $5.99 $5.41 $5.70 $5.70 65,638
2021-11-05 $5.45 $5.81 $5.45 $5.81 $5.81 17,038
2021-11-04 $5.73 $5.73 $5.35 $5.45 $5.45 30,936
2021-11-03 $6.08 $6.08 $5.74 $5.84 $5.84 16,864
2021-11-02 $5.68 $6.54 $5.28 $6.12 $6.12 147,664
2021-11-01 $4.74 $5.68 $4.74 $5.66 $5.66 154,066
2021-10-29 $4.34 $5.04 $4.33 $4.67 $4.67 46,570
2021-10-28 $4.04 $4.46 $4.04 $4.40 $4.40 29,472
2021-10-27 $4.48 $4.48 $4.03 $4.07 $4.07 31,676
2021-10-26 $4.56 $4.59 $4.00 $4.28 $4.28 38,108
2021-10-25 $4.31 $4.50 $4.31 $4.36 $4.36 17,819
2021-10-22 $4.76 $4.83 $4.30 $4.30 $4.30 26,825
2021-10-21 $4.79 $4.80 $4.68 $4.73 $4.73 4,991
2021-10-20 $4.77 $4.86 $4.75 $4.80 $4.80 14,288
2021-10-19 $4.77 $4.89 $4.64 $4.74 $4.74 17,305
2021-10-18 $4.72 $4.90 $4.72 $4.79 $4.79 11,719
2021-10-15 $4.82 $4.87 $4.70 $4.70 $4.70 7,613
2021-10-14 $5.05 $5.05 $4.82 $4.85 $4.85 7,206
2021-10-13 $5.00 $5.00 $4.80 $4.97 $4.97 9,118
2021-10-12 $4.88 $4.92 $4.63 $4.92 $4.92 21,717
2021-10-11 $4.95 $4.95 $4.75 $4.81 $4.81 21,386
2021-10-08 $4.98 $5.18 $4.95 $5.03 $5.03 5,368
2021-10-07 $5.20 $5.20 $4.92 $4.97 $4.97 8,795
2021-10-06 $4.85 $4.98 $4.85 $4.95 $4.95 11,606
2021-10-05 $4.95 $5.00 $4.83 $4.90 $4.90 12,633
2021-10-04 $5.50 $5.50 $4.90 $4.90 $4.90 19,807
2021-10-01 $5.30 $5.30 $5.00 $5.14 $5.14 9,721
2021-09-30 $5.37 $5.37 $5.01 $5.29 $5.29 15,612
2021-09-29 $5.16 $5.20 $5.00 $5.05 $5.05 7,446
2021-09-28 $5.25 $5.26 $5.05 $5.08 $5.08 16,940
2021-09-27 $5.25 $5.42 $5.21 $5.25 $5.25 25,870
2021-09-24 $5.36 $5.37 $5.20 $5.20 $5.20 13,320
2021-09-23 $5.20 $5.53 $5.20 $5.47 $5.47 15,231
2021-09-22 $5.16 $5.55 $5.16 $5.19 $5.19 7,693
2021-09-21 $5.25 $5.55 $5.15 $5.16 $5.16 30,163
2021-09-20 $5.15 $5.64 $5.15 $5.15 $5.15 32,968
2021-09-17 $5.80 $5.83 $5.13 $5.13 $5.13 55,806
2021-09-16 $5.58 $5.83 $5.50 $5.61 $5.61 13,872
2021-09-15 $5.89 $5.89 $5.50 $5.50 $5.50 34,122
2021-09-14 $5.93 $6.06 $5.76 $5.90 $5.90 16,862
2021-09-13 $5.67 $6.04 $5.60 $5.80 $5.80 33,556
2021-09-10 $6.10 $6.18 $5.81 $6.14 $6.14 16,832
2021-09-09 $5.72 $6.15 $5.58 $6.15 $6.15 31,958
2021-09-08 $5.99 $6.20 $5.58 $5.78 $5.78 90,540
2021-09-07 $5.62 $5.80 $5.62 $5.76 $5.76 20,569
2021-09-03 $5.52 $5.85 $5.51 $5.68 $5.68 31,960
2021-09-02 $5.35 $5.80 $5.35 $5.67 $5.67 77,586
2021-09-01 $5.18 $5.47 $5.01 $5.30 $5.30 95,429
2021-08-31 $5.01 $5.22 $5.00 $5.06 $5.06 13,672
2021-08-30 $5.22 $5.33 $5.04 $5.20 $5.20 18,535
2021-08-27 $5.08 $5.31 $4.98 $5.26 $5.26 42,488
2021-08-26 $4.98 $5.19 $4.90 $5.02 $5.02 26,570
2021-08-25 $4.87 $5.05 $4.78 $4.99 $4.99 8,038
2021-08-24 $4.87 $5.00 $4.80 $4.98 $4.98 9,720
2021-08-23 $4.67 $4.84 $4.66 $4.82 $4.82 20,598
2021-08-20 $4.58 $4.64 $4.52 $4.61 $4.61 14,430
2021-08-19 $4.84 $4.99 $4.62 $4.62 $4.62 11,466
2021-08-18 $4.82 $4.95 $4.80 $4.87 $4.87 14,218
2021-08-17 $5.05 $5.13 $4.80 $4.82 $4.82 12,890
2021-08-16 $5.08 $5.87 $4.90 $5.06 $5.06 140,129
2021-08-13 $5.32 $5.32 $4.91 $5.05 $5.05 32,663
2021-08-12 $5.41 $5.56 $5.19 $5.54 $5.54 8,670
2021-08-11 $5.28 $5.36 $5.15 $5.34 $5.34 22,772
2021-08-10 $5.49 $5.65 $5.40 $5.49 $5.49 3,490
2021-08-09 $5.25 $5.68 $5.25 $5.41 $5.41 20,145
2021-08-06 $5.35 $5.35 $5.20 $5.21 $5.21 17,282
2021-08-05 $5.32 $5.45 $5.30 $5.35 $5.35 3,291
2021-08-04 $5.45 $5.51 $5.21 $5.29 $5.29 29,103
2021-08-03 $5.53 $5.58 $5.31 $5.50 $5.50 17,066
2021-08-02 $5.95 $6.12 $5.47 $5.53 $5.53 24,536
2021-07-30 $5.69 $6.00 $5.52 $5.95 $5.95 18,842
2021-07-29 $5.61 $5.94 $5.40 $5.79 $5.79 34,444
2021-07-28 $5.43 $5.83 $5.27 $5.59 $5.59 23,344
2021-07-27 $5.15 $5.75 $5.15 $5.49 $5.49 43,529
2021-07-26 $6.24 $6.24 $5.11 $5.68 $5.68 404,063
2021-07-23 $5.57 $6.06 $5.57 $5.71 $5.71 74,370
2021-07-22 $5.74 $5.77 $5.60 $5.63 $5.63 8,932
2021-07-21 $5.81 $5.89 $5.70 $5.82 $5.82 16,313
2021-07-20 $5.71 $5.98 $5.63 $5.72 $5.72 12,623
2021-07-19 $5.55 $5.94 $5.50 $5.75 $5.75 19,643
2021-07-16 $6.03 $6.10 $5.71 $5.71 $5.71 30,415
2021-07-15 $6.18 $6.18 $6.05 $6.11 $6.11 25,825
2021-07-14 $6.41 $6.41 $6.15 $6.29 $6.29 18,116
2021-07-13 $6.46 $6.51 $6.24 $6.31 $6.31 22,523
2021-07-12 $6.37 $6.65 $6.23 $6.56 $6.56 77,218
2021-07-09 $6.12 $6.50 $6.02 $6.37 $6.37 41,949
2021-07-08 $6.28 $6.32 $6.01 $6.10 $6.10 45,203
2021-07-07 $6.41 $6.50 $6.15 $6.23 $6.23 68,673
2021-07-06 $6.31 $6.42 $6.20 $6.42 $6.42 40,318
2021-07-02 $6.34 $6.35 $6.21 $6.23 $6.23 26,901
2021-07-01 $6.38 $6.42 $6.29 $6.34 $6.34 12,814
2021-06-30 $6.28 $6.45 $6.06 $6.29 $6.29 35,267
2021-06-29 $6.51 $6.51 $6.22 $6.28 $6.28 22,215
2021-06-28 $6.60 $6.60 $6.15 $6.49 $6.49 68,816
2021-06-25 $6.71 $6.82 $6.50 $6.59 $6.59 33,731
2021-06-24 $6.87 $6.94 $6.42 $6.77 $6.77 76,337
2021-06-23 $6.52 $6.95 $6.48 $6.95 $6.95 115,991
2021-06-22 $6.53 $6.70 $6.28 $6.50 $6.50 163,058
2021-06-21 $5.81 $7.45 $5.81 $6.78 $6.78 2,487,547
2021-06-18 $6.02 $6.12 $5.76 $6.04 $6.04 81,099
2021-06-17 $5.80 $6.08 $5.80 $6.08 $6.08 53,025
2021-06-16 $5.61 $5.86 $5.55 $5.86 $5.86 49,157
2021-06-15 $5.94 $5.94 $5.60 $5.70 $5.70 66,888
2021-06-14 $6.21 $6.28 $5.84 $5.91 $5.91 65,786
2021-06-11 $6.43 $6.77 $5.99 $6.13 $6.13 184,747
2021-06-10 $6.24 $6.50 $5.98 $6.24 $6.24 50,838
2021-06-09 $6.80 $6.95 $5.81 $6.14 $6.14 350,368
2021-06-08 $5.57 $5.81 $5.43 $5.62 $5.62 111,255
2021-06-07 $5.48 $5.65 $5.46 $5.62 $5.62 30,720
2021-06-04 $5.70 $5.77 $5.43 $5.45 $5.45 85,956
2021-06-03 $5.28 $5.56 $5.26 $5.43 $5.43 26,438
2021-06-02 $5.59 $5.65 $5.30 $5.34 $5.34 93,687
2021-06-01 $5.31 $5.50 $5.08 $5.46 $5.46 72,976
2021-05-28 $5.25 $5.64 $5.21 $5.25 $5.25 33,271
2021-05-27 $5.13 $5.38 $5.10 $5.29 $5.29 40,528
2021-05-26 $5.17 $5.25 $5.01 $5.09 $5.09 46,722
2021-05-25 $5.58 $5.62 $5.31 $5.31 $5.31 47,233
2021-05-24 $5.75 $5.75 $5.49 $5.57 $5.57 109,033
2021-05-21 $5.62 $5.78 $5.41 $5.72 $5.72 69,052
2021-05-20 $5.46 $5.70 $5.34 $5.59 $5.59 167,935
2021-05-19 $5.65 $5.69 $5.08 $5.45 $5.45 291,114
2021-05-18 $4.70 $6.44 $4.65 $5.67 $5.67 4,249,493
2021-05-17 $4.70 $4.78 $4.70 $4.75 $4.75 14,647
2021-05-14 $4.84 $4.85 $4.72 $4.79 $4.79 4,464
2021-05-13 $4.85 $4.98 $4.71 $4.71 $4.71 29,333
2021-05-12 $4.77 $4.88 $4.77 $4.81 $4.81 19,979
2021-05-11 $4.80 $4.90 $4.76 $4.89 $4.89 22,374
2021-05-10 $4.85 $4.97 $4.80 $4.96 $4.96 33,975
2021-05-07 $4.97 $5.06 $4.90 $4.93 $4.93 8,679
2021-05-06 $4.83 $4.97 $4.80 $4.90 $4.90 12,528
2021-05-05 $5.00 $5.08 $4.79 $4.90 $4.90 32,055
2021-05-04 $5.00 $5.14 $4.85 $4.95 $4.95 29,990
2021-05-03 $5.36 $5.46 $5.00 $5.00 $5.00 48,216
2021-04-30 $5.79 $5.79 $5.15 $5.41 $5.41 106,763
2021-04-29 $5.86 $5.87 $5.60 $5.81 $5.81 17,446
2021-04-28 $5.63 $5.85 $5.59 $5.85 $5.85 16,144
2021-04-27 $5.68 $5.80 $5.51 $5.57 $5.57 15,519
2021-04-26 $5.61 $5.81 $5.38 $5.69 $5.69 25,213
2021-04-23 $5.59 $5.86 $5.49 $5.52 $5.52 23,882
2021-04-22 $5.23 $5.60 $5.17 $5.49 $5.49 34,409
2021-04-21 $5.16 $5.26 $5.05 $5.15 $5.15 33,875
2021-04-20 $5.55 $5.55 $5.16 $5.17 $5.17 29,473
2021-04-19 $5.60 $5.86 $5.42 $5.59 $5.59 18,185
2021-04-16 $5.79 $5.87 $5.37 $5.58 $5.58 54,419
2021-04-15 $6.01 $6.01 $5.51 $5.52 $5.52 24,185
2021-04-14 $5.93 $6.00 $5.86 $5.90 $5.90 10,906
2021-04-13 $5.91 $6.20 $5.81 $5.85 $5.85 27,656
2021-04-12 $6.18 $6.29 $5.90 $5.99 $5.99 30,489
2021-04-09 $6.32 $6.34 $6.12 $6.17 $6.17 23,123
2021-04-08 $6.24 $6.42 $6.20 $6.31 $6.31 23,055
2021-04-07 $6.31 $6.42 $6.15 $6.32 $6.32 78,299
2021-04-06 $6.25 $6.44 $5.91 $6.11 $6.11 191,040
2021-04-05 $5.77 $6.47 $5.71 $6.35 $6.35 104,941
2021-04-01 $5.76 $5.80 $5.65 $5.73 $5.73 22,865
2021-03-31 $5.80 $5.80 $5.62 $5.73 $5.73 44,401
2021-03-30 $5.36 $5.72 $5.31 $5.70 $5.70 56,085
2021-03-29 $5.33 $5.65 $5.30 $5.46 $5.46 77,758
2021-03-26 $5.29 $5.49 $5.18 $5.30 $5.30 22,070
2021-03-25 $5.00 $5.25 $4.95 $5.23 $5.23 36,249
2021-03-24 $5.28 $5.53 $5.01 $5.10 $5.10 75,485
2021-03-23 $5.54 $5.61 $5.26 $5.30 $5.30 39,918
2021-03-22 $5.76 $5.88 $5.42 $5.42 $5.42 86,716
2021-03-19 $5.75 $6.15 $5.61 $5.73 $5.73 118,832
2021-03-18 $6.03 $6.06 $5.64 $5.64 $5.64 68,760
2021-03-17 $6.18 $6.46 $6.06 $6.16 $6.16 54,122
2021-03-16 $6.33 $6.38 $6.11 $6.36 $6.36 32,864
2021-03-15 $6.65 $6.66 $6.16 $6.30 $6.30 151,615
2021-03-12 $6.60 $6.78 $6.50 $6.59 $6.59 32,130
2021-03-11 $6.04 $7.02 $5.93 $6.80 $6.80 194,414
2021-03-10 $5.92 $6.30 $5.87 $6.16 $6.16 55,628
2021-03-09 $5.26 $5.98 $5.18 $5.87 $5.87 230,971
2021-03-08 $5.19 $5.38 $5.03 $5.13 $5.13 58,148
2021-03-05 $5.36 $5.45 $4.64 $5.01 $5.01 151,108
2021-03-04 $5.75 $5.81 $4.60 $5.38 $5.38 332,484
2021-03-03 $6.27 $6.34 $5.77 $5.86 $5.86 175,298
2021-03-02 $6.45 $6.50 $6.27 $6.27 $6.27 42,855
2021-03-01 $6.21 $6.56 $6.21 $6.55 $6.55 56,115
2021-02-26 $6.30 $6.59 $6.11 $6.19 $6.19 73,891
2021-02-25 $6.85 $7.06 $6.09 $6.34 $6.34 137,543
2021-02-24 $6.88 $7.10 $6.75 $6.84 $6.84 40,934
2021-02-23 $7.38 $7.38 $6.63 $6.75 $6.75 139,327
2021-02-22 $7.59 $7.68 $7.35 $7.50 $7.50 67,600
2021-02-19 $7.62 $7.80 $7.43 $7.60 $7.60 144,137
2021-02-18 $7.50 $7.51 $7.25 $7.44 $7.44 125,499
2021-02-17 $7.52 $7.72 $7.21 $7.58 $7.58 176,068
2021-02-16 $7.74 $7.77 $7.49 $7.59 $7.59 116,132
2021-02-12 $7.52 $7.87 $7.28 $7.61 $7.61 174,640
2021-02-11 $7.91 $8.03 $7.34 $7.53 $7.53 195,292
2021-02-10 $8.31 $8.36 $7.75 $7.88 $7.88 542,819
2021-02-09 $7.98 $8.79 $7.75 $8.31 $8.31 728,196
2021-02-08 $7.78 $8.49 $7.65 $8.08 $8.08 849,623
2021-02-05 $8.00 $8.00 $7.45 $7.55 $7.55 438,589
2021-02-04 $7.85 $8.18 $7.02 $8.01 $8.01 890,623
2021-02-03 $6.90 $8.00 $6.86 $7.67 $7.67 666,483
2021-02-02 $6.98 $7.14 $6.77 $6.85 $6.85 197,545
2021-02-01 $6.99 $7.11 $6.45 $6.75 $6.75 360,318
2021-01-29 $7.20 $7.21 $6.67 $6.79 $6.79 355,404
2021-01-28 $7.26 $7.55 $7.16 $7.17 $7.17 135,147
2021-01-27 $7.70 $7.90 $7.24 $7.27 $7.27 269,485
2021-01-26 $7.74 $8.30 $7.74 $7.97 $7.97 212,750
2021-01-25 $7.87 $7.90 $7.65 $7.79 $7.79 89,777
2021-01-22 $7.58 $7.88 $7.58 $7.80 $7.80 120,638
2021-01-21 $7.54 $7.90 $7.54 $7.74 $7.74 126,847
2021-01-20 $7.82 $7.92 $7.56 $7.75 $7.75 197,421
2021-01-19 $8.15 $8.20 $7.65 $7.81 $7.81 230,322
2021-01-15 $8.20 $8.45 $7.90 $8.16 $8.16 257,031
2021-01-14 $8.51 $8.68 $8.27 $8.34 $8.34 186,834
2021-01-13 $8.55 $8.80 $8.19 $8.70 $8.70 346,086
2021-01-12 $8.89 $9.32 $8.51 $8.60 $8.60 486,784
2021-01-11 $8.26 $9.10 $8.16 $8.84 $8.84 364,120
2021-01-08 $8.60 $8.60 $7.89 $8.36 $8.36 489,242
2021-01-07 $8.10 $8.60 $8.10 $8.54 $8.54 264,356
2021-01-06 $8.12 $8.64 $7.82 $8.05 $8.05 351,041
2021-01-05 $7.33 $8.90 $7.32 $8.44 $8.44 702,113
2021-01-04 $7.51 $7.62 $7.16 $7.33 $7.33 207,487
2020-12-31 $7.95 $8.15 $7.40 $7.51 $7.51 386,706
2020-12-30 $8.16 $8.31 $7.42 $8.15 $8.15 384,013
2020-12-29 $8.05 $8.42 $7.21 $8.11 $8.11 738,682
2020-12-28 $9.23 $9.23 $8.10 $8.21 $8.21 857,557
2020-12-24 $9.57 $9.78 $8.96 $9.14 $9.14 555,752
2020-12-23 $9.22 $10.80 $8.93 $9.49 $9.49 1,637,798
2020-12-22 $9.66 $9.75 $8.70 $8.90 $8.90 1,132,028
2020-12-21 $10.35 $10.60 $9.26 $9.80 $9.80 1,436,021
2020-12-18 $13.76 $14.39 $10.40 $10.40 $10.40 5,085,960
2020-12-17 $12.15 $16.71 $10.30 $16.71 $16.71 15,921,710

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.