Virios Therapeutics, Inc. (DWTX)
NASDAQ: DWTX · Real-Time Price · USD
2.830
-1.045 (-26.97%)
At close: Oct 9, 2024, 4:00 PM
2.800
-0.030 (-1.06%)
After-hours: Oct 9, 2024, 7:59 PM EDT
Virios Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2024 | 3.55 | 3.77 | 2.52 | 2.83 | 2.83 | -26.97% | 190,293 |
| Oct 8, 2024 | 5.01 | 5.17 | 3.58 | 3.88 | 3.88 | 12.38% | 1,707,026 |
| Oct 7, 2024 | 4.36 | 4.36 | 3.15 | 3.45 | 3.45 | -18.49% | 157,612 |
| Oct 4, 2024 | 4.01 | 4.30 | 4.00 | 4.23 | 4.23 | 7.91% | 12,375 |
| Oct 3, 2024 | 3.95 | 4.00 | 3.85 | 3.92 | 3.92 | -1.43% | 12,373 |
| Oct 2, 2024 | 3.90 | 4.07 | 3.90 | 3.98 | 3.98 | 2.11% | 5,781 |
| Oct 1, 2024 | 4.19 | 4.30 | 3.78 | 3.90 | 3.90 | -8.35% | 27,107 |
| Sep 30, 2024 | 4.50 | 4.82 | 4.20 | 4.25 | 4.25 | -9.09% | 34,974 |
| Sep 27, 2024 | 4.50 | 4.68 | 4.42 | 4.68 | 4.68 | 3.89% | 5,107 |
| Sep 26, 2024 | 4.37 | 4.82 | 4.30 | 4.50 | 4.50 | 3.02% | 18,560 |
| Sep 25, 2024 | 4.75 | 4.90 | 4.27 | 4.37 | 4.37 | -8.04% | 39,430 |
| Sep 24, 2024 | 4.78 | 5.12 | 4.75 | 4.75 | 4.75 | -2.16% | 18,572 |
| Sep 23, 2024 | 4.88 | 5.48 | 4.63 | 4.86 | 4.86 | -2.57% | 23,533 |
| Sep 20, 2024 | 5.13 | 5.25 | 4.92 | 4.98 | 4.98 | -1.27% | 10,789 |
| Sep 19, 2024 | 5.25 | 5.25 | 4.87 | 5.05 | 5.05 | 0.94% | 15,612 |
| Sep 18, 2024 | 5.33 | 5.33 | 4.91 | 5.00 | 5.00 | -1.09% | 6,380 |
| Sep 17, 2024 | 4.96 | 5.71 | 4.80 | 5.06 | 5.06 | 2.95% | 33,041 |
| Sep 16, 2024 | 4.75 | 4.99 | 4.68 | 4.91 | 4.91 | 0.76% | 10,012 |
| Sep 13, 2024 | 4.75 | 5.00 | 4.63 | 4.87 | 4.87 | 2.85% | 10,870 |
| Sep 12, 2024 | 4.72 | 4.80 | 4.57 | 4.74 | 4.74 | 1.35% | 7,343 |
| Sep 11, 2024 | 4.48 | 4.68 | 4.28 | 4.68 | 4.68 | 6.56% | 18,780 |
| Sep 10, 2024 | 4.50 | 4.65 | 4.28 | 4.39 | 4.39 | -3.05% | 7,902 |
| Sep 9, 2024 | 4.55 | 4.69 | 4.38 | 4.53 | 4.53 | 1.69% | 11,074 |
| Sep 6, 2024 | 4.63 | 4.68 | 4.25 | 4.45 | 4.45 | -3.58% | 16,919 |
| Sep 5, 2024 | 4.45 | 4.75 | 4.34 | 4.62 | 4.62 | 3.82% | 15,311 |
| Sep 4, 2024 | 4.80 | 4.99 | 4.45 | 4.45 | 4.45 | -2.84% | 9,434 |
| Sep 3, 2024 | 4.99 | 5.00 | 4.52 | 4.58 | 4.58 | -5.67% | 12,175 |
| Aug 30, 2024 | 4.60 | 4.93 | 4.53 | 4.85 | 4.85 | 7.78% | 16,421 |
| Aug 29, 2024 | 4.75 | 4.81 | 4.47 | 4.50 | 4.50 | -2.70% | 17,482 |
| Aug 28, 2024 | 5.23 | 5.39 | 4.63 | 4.63 | 4.63 | -10.68% | 31,879 |
| Aug 27, 2024 | 5.40 | 5.57 | 5.05 | 5.18 | 5.18 | -3.93% | 23,302 |
| Aug 26, 2024 | 5.13 | 6.00 | 5.13 | 5.39 | 5.39 | 2.43% | 65,437 |
| Aug 23, 2024 | 5.08 | 5.38 | 4.58 | 5.26 | 5.26 | 0.42% | 277,907 |
| Aug 22, 2024 | 5.25 | 5.54 | 5.00 | 5.24 | 5.24 | -7.17% | 21,425 |
| Aug 21, 2024 | 5.09 | 5.75 | 4.75 | 5.65 | 5.65 | 14.78% | 71,068 |
| Aug 20, 2024 | 5.12 | 5.29 | 4.75 | 4.92 | 4.92 | 3.54% | 10,928 |
| Aug 19, 2024 | 4.93 | 4.94 | 4.51 | 4.75 | 4.75 | 0.53% | 8,190 |
| Aug 16, 2024 | 4.82 | 4.82 | 4.50 | 4.73 | 4.73 | 0.11% | 6,067 |
| Aug 15, 2024 | 4.28 | 4.87 | 4.28 | 4.72 | 4.72 | 7.59% | 7,047 |
| Aug 14, 2024 | 4.58 | 4.58 | 4.25 | 4.39 | 4.39 | -2.36% | 5,916 |
| Aug 13, 2024 | 4.35 | 4.50 | 4.18 | 4.49 | 4.49 | 7.41% | 7,266 |
| Aug 12, 2024 | 4.43 | 4.44 | 4.05 | 4.18 | 4.18 | -4.13% | 15,188 |
| Aug 9, 2024 | 4.66 | 4.66 | 4.35 | 4.36 | 4.36 | -2.68% | 9,995 |
| Aug 8, 2024 | 4.75 | 4.75 | 4.14 | 4.48 | 4.48 | -4.27% | 33,045 |
| Aug 7, 2024 | 4.91 | 4.91 | 4.55 | 4.68 | 4.68 | -3.60% | 12,045 |
| Aug 6, 2024 | 4.67 | 5.00 | 4.67 | 4.86 | 4.86 | 4.70% | 10,151 |
| Aug 5, 2024 | 4.53 | 4.75 | 4.25 | 4.64 | 4.64 | -1.80% | 15,295 |
| Aug 2, 2024 | 5.10 | 5.12 | 4.32 | 4.73 | 4.73 | -8.25% | 37,492 |
| Aug 1, 2024 | 5.25 | 5.40 | 5.01 | 5.15 | 5.15 | -2.37% | 29,363 |
| Jul 31, 2024 | 5.28 | 5.36 | 5.20 | 5.28 | 5.28 | 0.25% | 9,131 |
| Jul 30, 2024 | 5.50 | 5.50 | 5.13 | 5.26 | 5.26 | -3.89% | 22,098 |
| Jul 29, 2024 | 5.61 | 5.61 | 5.06 | 5.48 | 5.48 | -0.45% | 33,135 |
| Jul 26, 2024 | 5.78 | 5.99 | 5.40 | 5.50 | 5.50 | -5.09% | 32,460 |
| Jul 25, 2024 | 5.75 | 5.98 | 5.63 | 5.80 | 5.80 | 0.52% | 21,379 |
| Jul 24, 2024 | 6.09 | 6.50 | 5.72 | 5.77 | 5.77 | -5.29% | 34,568 |
| Jul 23, 2024 | 5.75 | 6.83 | 5.75 | 6.09 | 6.09 | 6.70% | 92,001 |
| Jul 22, 2024 | 5.75 | 5.99 | 5.53 | 5.71 | 5.71 | -9.30% | 62,843 |
| Jul 19, 2024 | 6.50 | 6.69 | 5.50 | 6.29 | 6.29 | -4.38% | 65,134 |
| Jul 18, 2024 | 8.04 | 8.32 | 6.54 | 6.58 | 6.58 | -9.58% | 517,886 |
| Jul 17, 2024 | 6.05 | 7.68 | 6.03 | 7.28 | 7.28 | 18.78% | 91,744 |
| Jul 16, 2024 | 6.32 | 6.44 | 5.89 | 6.13 | 6.13 | 0.36% | 23,129 |
| Jul 15, 2024 | 6.48 | 6.48 | 5.88 | 6.10 | 6.10 | -2.35% | 48,976 |
| Jul 12, 2024 | 6.10 | 6.55 | 6.05 | 6.25 | 6.25 | 2.04% | 33,000 |
| Jul 11, 2024 | 6.23 | 6.70 | 6.13 | 6.13 | 6.13 | -4.67% | 39,041 |
| Jul 10, 2024 | 7.00 | 7.00 | 6.02 | 6.43 | 6.43 | -1.53% | 61,413 |
| Jul 9, 2024 | 6.41 | 6.95 | 6.13 | 6.53 | 6.53 | 2.35% | 63,466 |
| Jul 8, 2024 | 5.78 | 6.66 | 5.63 | 6.38 | 6.38 | 10.33% | 110,946 |
| Jul 5, 2024 | 6.00 | 6.25 | 5.68 | 5.78 | 5.78 | -3.75% | 19,496 |
| Jul 3, 2024 | 5.94 | 6.35 | 5.70 | 6.00 | 6.00 | 2.62% | 29,830 |
| Jul 2, 2024 | 5.44 | 5.94 | 5.44 | 5.85 | 5.85 | 5.41% | 26,013 |
| Jul 1, 2024 | 5.23 | 6.00 | 5.23 | 5.55 | 5.55 | 3.26% | 25,442 |
| Jun 28, 2024 | 5.78 | 6.00 | 5.33 | 5.38 | 5.38 | -8.20% | 37,539 |
| Jun 27, 2024 | 5.79 | 6.03 | 5.58 | 5.86 | 5.86 | -1.84% | 24,073 |
| Jun 26, 2024 | 6.23 | 6.23 | 5.76 | 5.97 | 5.97 | -4.25% | 23,962 |
| Jun 25, 2024 | 6.75 | 6.76 | 5.85 | 6.23 | 6.23 | -5.96% | 25,976 |
| Jun 24, 2024 | 6.75 | 7.25 | 6.26 | 6.63 | 6.63 | -1.85% | 44,677 |
| Jun 21, 2024 | 6.50 | 7.42 | 6.03 | 6.75 | 6.75 | 3.85% | 63,754 |
| Jun 20, 2024 | 6.25 | 6.75 | 5.89 | 6.50 | 6.50 | 4.42% | 51,854 |
| Jun 18, 2024 | 6.25 | 6.95 | 5.64 | 6.23 | 6.23 | -0.40% | 96,875 |
| Jun 17, 2024 | 5.78 | 6.25 | 5.52 | 6.25 | 6.25 | 4.95% | 30,172 |
| Jun 14, 2024 | 5.75 | 6.46 | 5.59 | 5.96 | 5.96 | 2.67% | 46,633 |
| Jun 13, 2024 | 5.65 | 5.80 | 5.50 | 5.80 | 5.80 | 1.31% | 15,649 |
| Jun 12, 2024 | 5.75 | 5.97 | 5.51 | 5.73 | 5.73 | 2.42% | 28,166 |
| Jun 11, 2024 | 5.25 | 5.75 | 5.25 | 5.59 | 5.59 | 3.65% | 25,395 |
| Jun 10, 2024 | 5.80 | 5.81 | 5.24 | 5.39 | 5.39 | -5.39% | 34,803 |
| Jun 7, 2024 | 5.90 | 5.99 | 5.54 | 5.70 | 5.70 | -3.39% | 36,887 |
| Jun 6, 2024 | 5.40 | 7.25 | 5.26 | 5.90 | 5.90 | 9.26% | 223,089 |
| Jun 5, 2024 | 5.68 | 9.40 | 5.32 | 5.40 | 5.40 | -4.85% | 796,980 |
| Jun 4, 2024 | 5.53 | 6.50 | 5.43 | 5.68 | 5.68 | 2.71% | 60,669 |
| Jun 3, 2024 | 5.51 | 6.25 | 5.25 | 5.53 | 5.53 | 2.70% | 54,799 |
| May 31, 2024 | 5.43 | 5.49 | 5.09 | 5.38 | 5.38 | 3.86% | 24,590 |
| May 30, 2024 | 5.25 | 5.98 | 5.00 | 5.18 | 5.18 | -5.85% | 31,704 |
| May 29, 2024 | 5.68 | 5.94 | 4.88 | 5.50 | 5.50 | -6.32% | 76,166 |
| May 28, 2024 | 5.00 | 6.07 | 4.88 | 5.87 | 5.87 | 12.19% | 147,229 |
| May 24, 2024 | 4.35 | 5.38 | 4.33 | 5.24 | 5.24 | 16.98% | 98,267 |
| May 23, 2024 | 5.10 | 5.12 | 3.89 | 4.48 | 4.48 | -12.08% | 91,065 |
| May 22, 2024 | 4.75 | 5.13 | 4.58 | 5.09 | 5.09 | 10.82% | 38,527 |
| May 21, 2024 | 5.00 | 5.01 | 4.55 | 4.59 | 4.59 | -6.74% | 36,089 |
| May 20, 2024 | 4.88 | 5.25 | 4.45 | 4.93 | 4.93 | -43.94% | 219,953 |
| May 17, 2024 | 10.24 | 10.24 | 8.77 | 8.79 | 8.79 | -8.96% | 36,308 |