ViroGates Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	9.50	9.50	9.50	9.50	9.50	4.97%	857
Jul 27, 2026	9.30	9.30	9.05	9.05	9.05	-5.24%	194
Jul 22, 2026	9.55	9.55	9.55	9.55	9.55	0.53%	698
Jul 20, 2026	9.50	9.50	9.50	9.50	9.50	-	530
Jul 17, 2026	9.55	9.55	9.50	9.50	9.50	-5.00%	193
Jul 16, 2026	10.00	10.00	9.55	10.00	10.00	-0.99%	1,418
Jul 15, 2026	10.10	10.10	10.10	10.10	10.10	-	452
Jul 14, 2026	10.10	10.10	10.10	10.10	10.10	-0.98%	10
Jul 10, 2026	10.20	10.20	10.20	10.20	10.20	-1.92%	100
Jul 9, 2026	10.40	10.40	10.40	10.40	10.40	1.96%	298
Jul 8, 2026	10.20	10.20	10.20	10.20	10.20	-	221
Jul 7, 2026	10.20	10.20	10.20	10.20	10.20	-	133
Jul 6, 2026	10.60	10.60	10.10	10.20	10.20	-	394
Jul 2, 2026	10.30	10.30	10.20	10.20	10.20	-6.42%	2,283
Jun 30, 2026	10.90	10.90	10.90	10.90	10.90	-	64
Jun 29, 2026	10.90	10.90	10.90	10.90	10.90	2.83%	487
Jun 26, 2026	10.50	10.60	10.50	10.60	10.60	3.92%	400
Jun 25, 2026	10.20	10.20	10.20	10.20	10.20	-	88
Jun 23, 2026	10.20	10.20	10.20	10.20	10.20	-	100
Jun 22, 2026	10.40	10.40	10.10	10.20	10.20	-	872
Jun 19, 2026	10.10	10.20	10.10	10.20	10.20	-	295
Jun 18, 2026	10.60	10.60	10.20	10.20	10.20	-3.77%	327
Jun 17, 2026	10.20	10.60	10.20	10.60	10.60	3.92%	1,656
Jun 16, 2026	10.10	10.20	9.75	10.20	10.20	-3.77%	1,425
Jun 15, 2026	10.60	10.60	10.60	10.60	10.60	4.95%	74
Jun 12, 2026	10.00	10.10	10.00	10.10	10.10	-5.61%	32
Jun 11, 2026	10.10	10.70	10.10	10.70	10.70	-0.93%	374
Jun 4, 2026	10.90	10.90	9.80	10.80	10.80	-	2,515
Jun 3, 2026	10.10	10.80	9.70	10.80	10.80	1.89%	119
Jun 2, 2026	10.20	10.60	10.20	10.60	10.60	3.92%	1,521
Jun 1, 2026	10.70	10.70	10.20	10.20	10.20	-4.67%	2,351
May 29, 2026	10.70	11.00	10.70	10.70	10.70	0.94%	892
May 27, 2026	10.60	10.60	10.60	10.60	10.60	0.95%	469
May 26, 2026	10.50	10.50	10.50	10.50	10.50	-3.67%	510
May 22, 2026	10.90	10.90	10.60	10.90	10.90	-0.91%	1,354
May 21, 2026	10.50	11.00	10.50	11.00	11.00	4.76%	1,886
May 20, 2026	10.40	10.60	10.40	10.50	10.50	0.96%	410
May 19, 2026	10.40	10.40	10.40	10.40	10.40	-7.14%	640
May 18, 2026	11.00	11.20	11.00	11.20	11.20	4.67%	5,010
May 13, 2026	10.20	10.70	10.20	10.70	10.70	4.90%	54
May 12, 2026	10.20	10.20	10.20	10.20	10.20	-4.67%	536
May 11, 2026	11.10	11.10	10.70	10.70	10.70	4.90%	374
May 8, 2026	10.10	10.20	10.10	10.20	10.20	-6.42%	86
May 7, 2026	10.40	10.90	10.20	10.90	10.90	0.93%	489
May 6, 2026	11.00	11.00	10.80	10.80	10.80	4.85%	1,691
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