Valion Bio, Inc. (VBIO) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
VBIO Historical Return
If you invested $1000 in Malachite Innovations, Inc. (VBIO) since IPO date, it would be worth $0.01 as of September 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $3.02, while $1000 invested 1 year ago would be worth $33.44. This corresponds to total returns of -100%, -99.7%, -96.66%, respectively, with annualized returns of -90.33%, -85.53%, -96.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
VBIO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 21, 2026 | 2.14 | 2.38 | 2.38 | 2.45 | 2.13 | 121,766 |
| September 18, 2026 | 2.29 | 2.12 | 2.12 | 2.36 | 2.12 | 56,882 |
| September 17, 2026 | 2.16 | 2.23 | 2.23 | 2.44 | 2.12 | 216,288 |
| September 16, 2026 | 2.05 | 2.08 | 2.08 | 2.26 | 2.05 | 114,656 |
| September 15, 2026 | 2.16 | 2.11 | 2.11 | 2.17 | 2.06 | 33,255 |
| September 11, 2026 | 2.21 | 2.26 | 2.26 | 2.39 | 2.17 | 160,777 |
| September 10, 2026 | 2.38 | 2.2 | 2.2 | 2.38 | 2.16 | 76,169 |
| September 09, 2026 | 2.26 | 2.4 | 2.4 | 2.47 | 2.22 | 122,130 |
| September 08, 2026 | 2.74 | 2.5 | 2.5 | 2.74 | 2.44 | 154,281 |
| September 04, 2026 | 2.9 | 2.77 | 2.77 | 2.99 | 2.72 | 71,471 |
| September 03, 2026 | 3.03 | 2.8 | 2.8 | 3.21 | 2.75 | 0 |
| September 02, 2026 | 3.02 | 3.12 | 3.12 | 3.24 | 2.7 | 148,234 |
| September 01, 2026 | 3.22 | 3.07 | 3.07 | 3.46 | 2.89 | 279,412 |
| August 31, 2026 | 2.8 | 3.57 | 3.57 | 3.85 | 2.8 | 631,528 |
| August 28, 2026 | 3.07 | 3.02 | 3.02 | 3.35 | 2.92 | 522,472 |
| August 27, 2026 | 3.8 | 3.07 | 3.07 | 3.88 | 2.93 | 325,237 |
| August 26, 2026 | 3.85 | 3.9 | 3.9 | 4.14 | 3.81 | 141,056 |
| August 25, 2026 | 3.62 | 3.98 | 3.98 | 4.06 | 3.5 | 291,956 |
| August 24, 2026 | 3 | 4.15 | 4.15 | 4.69 | 2.92 | 4.39M |
| August 21, 2026 | 2.96 | 3.07 | 3.07 | 3.3 | 2.79 | 156,244 |
| August 20, 2026 | 3.31 | 3.05 | 3.05 | 3.31 | 2.88 | 199,976 |
| August 19, 2026 | 3.3 | 3.36 | 3.36 | 3.42 | 2.83 | 497,100 |
| August 18, 2026 | 4.5 | 4.01 | 4.01 | 4.5 | 3.8 | 431,050 |
| August 17, 2026 | 4.3 | 4.56 | 4.56 | 5.98 | 4.17 | 1.1M |
| August 14, 2026 | 4.05 | 4.76 | 4.76 | 7.32 | 4.01 | 6.84M |
| August 13, 2026 | 4 | 4.27 | 4.27 | 5.13 | 3.98 | 944,404 |
| August 12, 2026 | 8.33 | 5.65 | 5.65 | 32.5 | 5 | 5.51M |
| August 11, 2026 | 7.2 | 7.75 | 7.75 | 8.92 | 7.03 | 55,236 |
| August 10, 2026 | 7.2 | 7.2 | 7.2 | 7.49 | 6.88 | 4,616 |
| August 07, 2026 | 7.07 | 7.14 | 7.14 | 8.33 | 6.57 | 45,140 |
| August 06, 2026 | 7.5 | 6.87 | 6.87 | 8 | 6.5 | 32,186 |
| August 05, 2026 | 8.37 | 7.31 | 7.31 | 8.57 | 7.12 | 12,808 |
| August 04, 2026 | 8.15 | 8.31 | 8.31 | 9.24 | 8 | 25,436 |
| August 03, 2026 | 8.13 | 7.9 | 7.9 | 8.79 | 7.25 | 34,532 |
| July 31, 2026 | 7.45 | 7.75 | 7.75 | 9.04 | 6.41 | 138,676 |
| July 30, 2026 | 6.65 | 6.95 | 6.95 | 6.98 | 6.28 | 5,563 |
| July 29, 2026 | 7.11 | 7 | 7 | 7.11 | 6.33 | 5,400 |
| July 28, 2026 | 7.2 | 7.2 | 7.2 | 7.42 | 6.28 | 6,066 |
| July 27, 2026 | 7.21 | 7.07 | 7.07 | 7.68 | 6.44 | 9,627 |
| July 24, 2026 | 7 | 7.43 | 7.43 | 10.73 | 6.75 | 251,034 |
| July 23, 2026 | 6.78 | 7.15 | 7.15 | 7.19 | 6.33 | 15,500 |
| July 22, 2026 | 7.78 | 7.12 | 7.12 | 8.02 | 7 | 124,573 |
| July 21, 2026 | 8.75 | 7.78 | 7.78 | 9.31 | 7.75 | 15,302 |
| July 20, 2026 | 11.4 | 9.03 | 9.03 | 12 | 8.76 | 43,648 |
| July 17, 2026 | 11.33 | 12.63 | 12.63 | 12.76 | 10.63 | 17,481 |
| July 16, 2026 | 11.6 | 12.21 | 12.21 | 12.5 | 11 | 5,808 |
| July 15, 2026 | 12.03 | 11.28 | 11.28 | 12.03 | 10.55 | 4,757 |
| July 14, 2026 | 12.3 | 11.73 | 11.73 | 12.37 | 10.08 | 52,665 |
| July 13, 2026 | 12.23 | 12.7 | 12.7 | 12.7 | 11 | 5,412 |
| July 10, 2026 | 12.5 | 12.73 | 12.73 | 12.95 | 10 | 4,070 |
| July 09, 2026 | 12.75 | 12.5 | 12.5 | 12.75 | 11.53 | 2,388 |
| July 08, 2026 | 12.75 | 12.25 | 12.25 | 12.94 | 11.5 | 1,376 |
| July 07, 2026 | 13 | 12.81 | 12.81 | 13 | 12.5 | 1,780 |
| July 06, 2026 | 12 | 12.72 | 12.72 | 13 | 12 | 2,789 |
| July 02, 2026 | 12.46 | 12.47 | 12.47 | 12.78 | 12.25 | 1,432 |
| July 01, 2026 | 12.38 | 12.96 | 12.96 | 12.99 | 11.68 | 6,893 |
| June 30, 2026 | 13.34 | 13 | 13 | 13.35 | 12.5 | 3,620 |
| June 29, 2026 | 13.5 | 13.75 | 13.75 | 13.75 | 12.25 | 4,312 |
| June 26, 2026 | 13.33 | 13.88 | 13.88 | 14.11 | 13.01 | 3,737 |
| June 25, 2026 | 12.07 | 14.44 | 14.44 | 15.29 | 11.51 | 68,054 |
AD
