ViroGates Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	11.20	11.30	10.30	10.30	10.30	0.98%	155
May 4, 2026	11.30	11.30	10.20	10.20	10.20	-9.73%	51
May 1, 2026	10.60	11.30	10.60	11.30	11.30	18.95%	64
Apr 30, 2026	11.00	11.00	9.50	9.50	9.50	-9.52%	3,118
Apr 28, 2026	11.00	11.00	10.50	10.50	10.50	-	1,851
Apr 27, 2026	10.50	10.50	10.50	10.50	10.50	-4.55%	6
Apr 22, 2026	11.50	11.50	10.60	11.00	11.00	-3.51%	1,128
Apr 21, 2026	11.40	11.40	11.40	11.40	11.40	9.62%	85
Apr 20, 2026	10.40	10.70	10.40	10.40	10.40	-7.96%	109
Apr 16, 2026	11.30	11.30	11.30	11.30	11.30	1.80%	1,000
Apr 15, 2026	10.90	11.10	10.90	11.10	11.10	1.83%	725
Apr 14, 2026	10.30	10.90	9.20	10.90	10.90	6.86%	3,733
Apr 13, 2026	11.20	11.20	10.20	10.20	10.20	-8.11%	875
Apr 10, 2026	10.30	11.10	10.30	11.10	11.10	1.83%	1,062
Apr 9, 2026	11.50	11.50	10.90	10.90	10.90	-2.68%	107
Apr 8, 2026	11.20	11.20	11.20	11.20	11.20	5.66%	50
Apr 7, 2026	11.30	11.30	10.60	10.60	10.60	-5.36%	2,536
Apr 1, 2026	11.10	11.25	10.95	11.20	11.20	4.67%	1,547
Mar 31, 2026	10.35	10.70	10.35	10.70	10.70	-6.55%	160
Mar 27, 2026	11.45	11.45	11.45	11.45	11.45	2.69%	259
Mar 26, 2026	11.15	11.15	11.15	11.15	11.15	-	250
Mar 25, 2026	11.15	11.15	10.70	11.15	11.15	-	2,034
Mar 24, 2026	12.40	12.40	11.15	11.15	11.15	-3.88%	1,320
Mar 23, 2026	10.55	11.60	10.55	11.60	11.60	4.98%	2,105
Mar 20, 2026	12.00	12.00	11.05	11.05	11.05	4.25%	1,187
Mar 19, 2026	10.60	10.60	10.60	10.60	10.60	-6.61%	40
Mar 18, 2026	10.70	11.35	10.55	11.35	11.35	6.07%	885
Mar 17, 2026	10.55	11.40	10.55	10.70	10.70	-1.83%	1,312
Mar 16, 2026	11.25	11.25	10.90	10.90	10.90	-5.63%	16
Mar 12, 2026	11.55	11.55	11.55	11.55	11.55	2.67%	43
Mar 11, 2026	11.80	11.80	11.25	11.25	11.25	-2.17%	547
Mar 10, 2026	11.55	11.55	11.50	11.50	11.50	-3.36%	1,931
Mar 9, 2026	11.90	11.90	11.90	11.90	11.90	-0.83%	5
Mar 4, 2026	12.10	12.10	12.00	12.00	12.00	-3.23%	3,056
Mar 3, 2026	11.95	12.40	11.95	12.40	12.40	4.64%	672
Mar 2, 2026	12.05	12.70	11.85	11.85	11.85	-3.66%	256
Feb 26, 2026	12.30	12.30	12.30	12.30	12.30	-1.20%	500
Feb 25, 2026	12.45	12.45	12.45	12.45	12.45	2.47%	319
Feb 24, 2026	12.10	12.40	12.05	12.15	12.15	0.41%	604
Feb 23, 2026	12.15	12.15	12.10	12.10	12.10	-4.35%	551
Feb 20, 2026	12.65	12.65	12.65	12.65	12.65	1.20%	843
Feb 19, 2026	12.50	12.50	12.50	12.50	12.50	-4.58%	626
Feb 18, 2026	12.00	13.10	12.00	13.10	13.10	8.71%	824
Feb 17, 2026	12.05	12.05	12.05	12.05	12.05	0.84%	700
Feb 16, 2026	12.20	12.20	11.95	11.95	11.95	-2.85%	216
Feb 13, 2026	12.95	12.95	12.30	12.30	12.30	-6.46%	317
Feb 11, 2026	13.15	13.15	13.15	13.15	13.15	11.91%	760
Feb 10, 2026	11.85	11.85	11.75	11.75	11.75	-4.47%	400
Feb 9, 2026	12.25	12.30	12.25	12.30	12.30	0.82%	576
Feb 6, 2026	12.25	12.25	11.75	12.20	12.20	-	1,208