Virios Therapeutics, Inc. (VIRI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
VIRI Historical Return
If you invested $1000 in Virios Therapeutics, Inc. (VIRI) since IPO date, it would be worth $0.37 as of August 02, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $1.12. This corresponds to total returns of -99.96%, -99.89%, respectively, with annualized returns of -75.43%, -74.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
VIRI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 04, 2024 | 4.24 | 4.44 | 4.44 | 4.47 | 4.21 | 22,401 |
| November 01, 2024 | 4.3 | 4.37 | 4.37 | 4.51 | 4.28 | 68,155 |
| October 31, 2024 | 4.23 | 4.35 | 4.35 | 4.5 | 4.17 | 22,971 |
| October 30, 2024 | 4.2 | 4.16 | 4.16 | 4.51 | 4.05 | 72,777 |
| October 29, 2024 | 4.9 | 4.46 | 4.46 | 4.9 | 4.4 | 31,195 |
| October 28, 2024 | 4.76 | 4.87 | 4.87 | 4.98 | 4.63 | 34,022 |
| October 25, 2024 | 4.5 | 4.99 | 4.99 | 5.15 | 4.5 | 94,507 |
| October 24, 2024 | 4.1 | 4.75 | 4.75 | 4.76 | 3.96 | 79,896 |
| October 23, 2024 | 3.83 | 4.13 | 4.13 | 4.13 | 3.83 | 13,331 |
| October 22, 2024 | 3.88 | 4.11 | 4.11 | 4.2 | 3.75 | 67,651 |
| October 21, 2024 | 3.95 | 3.95 | 3.95 | 4.1 | 3.63 | 109,194 |
| October 18, 2024 | 4 | 3.86 | 3.86 | 4 | 3.85 | 119,201 |
| October 17, 2024 | 3.97 | 4.01 | 4.01 | 4.2 | 3.85 | 214,674 |
| October 16, 2024 | 3.64 | 4.43 | 4.43 | 4.9 | 3.5 | 207,711 |
| October 15, 2024 | 4.38 | 3.66 | 3.66 | 4.39 | 3.64 | 101,304 |
| October 14, 2024 | 3.75 | 4.53 | 4.53 | 4.79 | 3.62 | 258,061 |
| October 11, 2024 | 3.12 | 4.12 | 4.12 | 5.29 | 2.8 | 1.08M |
| October 10, 2024 | 2.79 | 3.12 | 3.12 | 3.14 | 2.5 | 154,491 |
| October 09, 2024 | 3.55 | 2.83 | 2.83 | 3.77 | 2.52 | 190,293 |
| October 08, 2024 | 5.01 | 3.88 | 3.88 | 5.17 | 3.58 | 1.71M |
| October 07, 2024 | 4.36 | 3.45 | 3.45 | 4.36 | 3.15 | 157,612 |
| October 04, 2024 | 4.01 | 4.23 | 4.23 | 4.3 | 4 | 12,375 |
| October 03, 2024 | 3.94 | 3.92 | 3.92 | 4 | 3.85 | 12,373 |
| October 02, 2024 | 3.89 | 3.98 | 3.98 | 4.07 | 3.89 | 5,781 |
| October 01, 2024 | 4.19 | 3.89 | 3.89 | 4.3 | 3.78 | 27,107 |
| September 30, 2024 | 4.5 | 4.25 | 4.25 | 4.82 | 4.2 | 34,974 |
| September 27, 2024 | 4.5 | 4.68 | 4.68 | 4.68 | 4.41 | 5,107 |
| September 26, 2024 | 4.37 | 4.5 | 4.5 | 4.82 | 4.3 | 18,560 |
| September 25, 2024 | 4.75 | 4.37 | 4.37 | 4.9 | 4.27 | 39,430 |
| September 24, 2024 | 4.78 | 4.75 | 4.75 | 5.12 | 4.75 | 18,572 |
| September 23, 2024 | 4.88 | 4.86 | 4.86 | 5.47 | 4.63 | 23,533 |
| September 20, 2024 | 5.13 | 4.98 | 4.98 | 5.25 | 4.92 | 10,789 |
| September 19, 2024 | 5.25 | 5.05 | 5.05 | 5.25 | 4.86 | 15,612 |
| September 18, 2024 | 5.32 | 5 | 5 | 5.32 | 4.91 | 6,380 |
| September 17, 2024 | 4.96 | 5.05 | 5.05 | 5.7 | 4.8 | 33,041 |
| September 16, 2024 | 4.75 | 4.91 | 4.91 | 4.99 | 4.68 | 10,012 |
| September 13, 2024 | 4.75 | 4.87 | 4.87 | 5 | 4.63 | 10,870 |
| September 12, 2024 | 4.72 | 4.74 | 4.74 | 4.8 | 4.57 | 7,343 |
| September 11, 2024 | 4.47 | 4.68 | 4.68 | 4.68 | 4.28 | 18,780 |
| September 10, 2024 | 4.5 | 4.39 | 4.39 | 4.65 | 4.28 | 7,902 |
| September 09, 2024 | 4.55 | 4.53 | 4.53 | 4.69 | 4.38 | 11,074 |
| September 06, 2024 | 4.63 | 4.45 | 4.45 | 4.68 | 4.25 | 16,919 |
| September 05, 2024 | 4.45 | 4.61 | 4.61 | 4.74 | 4.34 | 15,311 |
| September 04, 2024 | 4.8 | 4.45 | 4.45 | 4.99 | 4.45 | 9,711 |
| September 03, 2024 | 4.99 | 4.57 | 4.57 | 5 | 4.52 | 12,175 |
| August 30, 2024 | 4.6 | 4.85 | 4.85 | 4.93 | 4.53 | 16,421 |
| August 29, 2024 | 4.75 | 4.5 | 4.5 | 4.81 | 4.47 | 17,482 |
| August 28, 2024 | 5.22 | 4.63 | 4.63 | 5.39 | 4.63 | 31,879 |
| August 27, 2024 | 5.4 | 5.18 | 5.18 | 5.57 | 5.05 | 23,302 |
| August 26, 2024 | 5.13 | 5.39 | 5.39 | 6 | 5.13 | 65,437 |
| August 23, 2024 | 5.07 | 5.26 | 5.26 | 5.37 | 4.57 | 277,907 |
| August 22, 2024 | 5.25 | 5.24 | 5.24 | 5.54 | 5 | 21,425 |
| August 21, 2024 | 5.09 | 5.64 | 5.64 | 5.75 | 4.75 | 71,068 |
| August 20, 2024 | 5.12 | 4.92 | 4.92 | 5.29 | 4.75 | 10,928 |
| August 19, 2024 | 4.93 | 4.75 | 4.75 | 4.94 | 4.51 | 8,190 |
| August 16, 2024 | 4.82 | 4.72 | 4.72 | 4.82 | 4.5 | 6,067 |
| August 15, 2024 | 4.28 | 4.72 | 4.72 | 4.87 | 4.28 | 7,047 |
| August 14, 2024 | 4.57 | 4.39 | 4.39 | 4.57 | 4.25 | 5,916 |
| August 13, 2024 | 4.35 | 4.49 | 4.49 | 4.5 | 4.18 | 7,266 |
| August 12, 2024 | 4.43 | 4.18 | 4.18 | 4.44 | 4.05 | 15,188 |
AD
