Vytrus Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	18.00	18.00	17.80	17.95	17.95	-3.49%	2,254
Jun 25, 2026	18.60	19.40	18.40	18.60	18.60	-1.59%	10,186
Jun 24, 2026	18.70	19.00	18.65	18.90	18.90	2.16%	2,543
Jun 23, 2026	18.60	18.70	18.30	18.50	18.50	0.54%	2,487
Jun 22, 2026	18.00	18.40	18.00	18.40	18.40	1.10%	2,183
Jun 19, 2026	18.30	18.40	18.00	18.20	18.20	1.11%	3,123
Jun 18, 2026	18.20	18.20	17.70	18.00	18.00	-1.10%	1,627
Jun 17, 2026	18.10	18.40	18.05	18.20	18.20	1.11%	5,978
Jun 16, 2026	17.35	18.80	17.35	18.00	18.00	4.05%	23,610
Jun 15, 2026	16.45	17.45	16.40	17.30	17.30	6.79%	5,901
Jun 12, 2026	16.00	16.45	16.00	16.20	16.20	-1.52%	1,844
Jun 11, 2026	16.30	16.50	16.00	16.45	16.45	1.54%	9,024
Jun 10, 2026	16.75	16.75	16.20	16.20	16.20	-1.82%	1,573
Jun 9, 2026	16.50	16.95	16.40	16.50	16.50	-	2,503
Jun 8, 2026	16.25	16.60	16.05	16.50	16.50	-0.30%	1,703
Jun 5, 2026	16.60	16.60	16.20	16.55	16.55	0.61%	3,977
Jun 4, 2026	16.20	16.45	16.10	16.45	16.45	0.30%	1,410
Jun 3, 2026	16.25	16.40	16.25	16.40	16.40	2.50%	4,414
Jun 2, 2026	16.15	16.40	16.00	16.00	16.00	-	6,743
Jun 1, 2026	16.20	16.60	16.00	16.00	16.00	-2.44%	8,409
May 29, 2026	17.00	17.00	16.30	16.40	16.40	-3.53%	1,290
May 28, 2026	16.75	17.00	16.70	17.00	17.00	1.49%	3,580
May 27, 2026	16.80	17.00	16.20	16.75	16.75	-0.59%	4,005
May 26, 2026	16.10	16.85	16.10	16.85	16.85	4.01%	6,802
May 25, 2026	16.40	16.40	16.00	16.20	16.20	1.25%	2,756
May 22, 2026	16.40	16.60	15.80	16.00	16.00	-4.76%	2,042
May 21, 2026	17.60	18.00	16.40	16.80	16.80	-3.72%	4,461
May 20, 2026	17.50	17.50	16.60	17.45	17.45	0.29%	5,149
May 19, 2026	15.50	17.40	15.10	17.40	17.40	10.48%	14,637
May 18, 2026	15.60	15.80	15.00	15.75	15.75	-2.78%	17,279
May 15, 2026	16.60	16.80	16.20	16.20	16.20	-2.70%	2,225
May 14, 2026	17.00	17.40	16.50	16.65	16.65	-1.77%	5,484
May 13, 2026	17.60	17.80	16.35	16.95	16.95	-5.31%	13,502
May 12, 2026	18.20	18.20	17.65	17.90	17.90	-0.56%	2,794
May 11, 2026	18.60	19.00	17.50	18.00	18.00	-2.70%	17,366
May 8, 2026	18.25	18.50	18.10	18.50	18.50	1.65%	6,869
May 7, 2026	19.90	19.90	17.90	18.20	18.20	-7.14%	34,316
May 6, 2026	19.50	19.90	19.50	19.60	19.60	0.51%	15,271
May 5, 2026	19.20	20.00	19.20	19.50	19.50	0.52%	9,512
May 4, 2026	19.40	20.40	18.75	19.40	19.40	-2.02%	10,943
Apr 30, 2026	19.75	19.80	19.50	19.80	19.80	1.02%	4,606
Apr 29, 2026	19.40	19.75	19.40	19.60	19.60	0.51%	10,327
Apr 28, 2026	19.65	19.70	19.35	19.50	19.50	-1.27%	16,649
Apr 27, 2026	19.75	19.90	19.40	19.75	19.75	0.77%	4,471
Apr 24, 2026	19.00	19.75	19.00	19.60	19.60	1.82%	14,314
Apr 23, 2026	18.30	19.40	18.20	19.25	19.25	1.32%	9,961
Apr 22, 2026	19.30	19.75	17.45	19.00	19.00	0.26%	20,787
Apr 21, 2026	17.70	19.00	17.50	18.95	18.95	8.91%	13,172
Apr 20, 2026	18.00	18.00	17.15	17.40	17.40	-1.42%	7,683
Apr 17, 2026	17.80	18.00	17.00	17.65	17.65	-4.08%	24,685