Valion Bio, Inc. (VBIO)
NASDAQ: VBIO · Real-Time Price · USD
2.510
-0.290 (-10.36%)
At close: Oct 1, 2026, 4:00 PM EDT
2.590
+0.080 (3.19%)
Pre-market: Oct 2, 2026, 5:39 AM EDT
Valion Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2.55 | 2.75 | 2.48 | 2.51 | 2.51 | -10.36% | 666,994 |
| Sep 30, 2026 | 4.00 | 4.39 | 2.53 | 2.80 | 2.80 | -1.06% | 52,046,330 |
| Sep 29, 2026 | 2.63 | 3.12 | 2.41 | 2.83 | 2.83 | 4.81% | 381,272 |
| Sep 28, 2026 | 2.82 | 3.03 | 2.65 | 2.70 | 2.70 | -10.89% | 220,632 |
| Sep 25, 2026 | 3.34 | 3.50 | 2.79 | 3.03 | 3.03 | -12.93% | 751,768 |
| Sep 24, 2026 | 2.62 | 3.79 | 2.32 | 3.48 | 3.48 | 27.47% | 10,751,374 |
| Sep 23, 2026 | 2.45 | 3.29 | 2.25 | 2.73 | 2.73 | 9.64% | 2,109,195 |
| Sep 22, 2026 | 2.41 | 2.80 | 2.36 | 2.49 | 2.49 | 4.62% | 544,709 |
| Sep 21, 2026 | 2.14 | 2.45 | 2.13 | 2.38 | 2.38 | 12.26% | 127,407 |
| Sep 18, 2026 | 2.29 | 2.36 | 2.12 | 2.12 | 2.12 | -4.93% | 57,618 |
| Sep 17, 2026 | 2.16 | 2.44 | 2.12 | 2.23 | 2.23 | 7.21% | 216,675 |
| Sep 16, 2026 | 2.05 | 2.26 | 2.05 | 2.08 | 2.08 | -1.42% | 115,431 |
| Sep 15, 2026 | 2.12 | 2.17 | 2.06 | 2.11 | 2.11 | 0.48% | 33,966 |
| Sep 14, 2026 | 2.25 | 2.42 | 2.10 | 2.10 | 2.10 | -7.08% | 149,597 |
| Sep 11, 2026 | 2.19 | 2.39 | 2.17 | 2.26 | 2.26 | 2.73% | 161,111 |
| Sep 10, 2026 | 2.38 | 2.38 | 2.16 | 2.20 | 2.20 | -8.33% | 77,184 |
| Sep 9, 2026 | 2.26 | 2.47 | 2.22 | 2.40 | 2.40 | -4.00% | 122,249 |
| Sep 8, 2026 | 2.74 | 2.74 | 2.44 | 2.50 | 2.50 | -9.75% | 160,321 |
| Sep 4, 2026 | 2.90 | 2.99 | 2.72 | 2.77 | 2.77 | -1.07% | 81,044 |
| Sep 3, 2026 | 3.03 | 3.21 | 2.75 | 2.80 | 2.80 | -10.26% | 140,236 |
| Sep 2, 2026 | 3.02 | 3.24 | 2.70 | 3.12 | 3.12 | 1.63% | 149,618 |
| Sep 1, 2026 | 3.22 | 3.46 | 2.88 | 3.07 | 3.07 | -14.01% | 295,665 |
| Aug 31, 2026 | 2.80 | 3.87 | 2.80 | 3.57 | 3.57 | 18.11% | 663,058 |
| Aug 28, 2026 | 3.07 | 3.35 | 2.92 | 3.02 | 3.02 | -1.39% | 522,471 |
| Aug 27, 2026 | 3.80 | 3.88 | 2.93 | 3.07 | 3.07 | -21.41% | 325,237 |
| Aug 26, 2026 | 3.85 | 4.14 | 3.81 | 3.90 | 3.90 | -1.89% | 141,055 |
| Aug 25, 2026 | 3.63 | 4.07 | 3.50 | 3.98 | 3.98 | -4.22% | 291,955 |
| Aug 24, 2026 | 3.00 | 4.69 | 2.92 | 4.15 | 4.15 | 35.40% | 4,390,173 |
| Aug 21, 2026 | 2.96 | 3.30 | 2.79 | 3.07 | 3.07 | 0.41% | 156,242 |
| Aug 20, 2026 | 3.31 | 3.31 | 2.88 | 3.05 | 3.05 | -9.15% | 199,975 |
| Aug 19, 2026 | 3.30 | 3.42 | 2.83 | 3.36 | 3.36 | -16.31% | 497,100 |
| Aug 18, 2026 | 4.50 | 4.50 | 3.80 | 4.02 | 4.02 | -12.00% | 431,049 |
| Aug 17, 2026 | 4.30 | 5.98 | 4.17 | 4.56 | 4.56 | -4.25% | 1,097,962 |
| Aug 14, 2026 | 4.05 | 7.32 | 4.01 | 4.77 | 4.77 | 11.59% | 6,840,784 |
| Aug 13, 2026 | 4.00 | 5.13 | 3.99 | 4.27 | 4.27 | -24.42% | 944,402 |
| Aug 12, 2026 | 8.33 | 32.50 | 5.00 | 5.65 | 5.65 | -27.10% | 5,508,358 |
| Aug 11, 2026 | 7.20 | 8.92 | 7.04 | 7.75 | 7.75 | 7.64% | 55,234 |
| Aug 10, 2026 | 7.20 | 7.49 | 6.88 | 7.20 | 7.20 | 0.91% | 4,615 |
| Aug 7, 2026 | 7.07 | 8.34 | 6.57 | 7.14 | 7.14 | 3.82% | 45,138 |
| Aug 6, 2026 | 7.50 | 8.00 | 6.50 | 6.87 | 6.87 | -6.02% | 32,185 |
| Aug 5, 2026 | 8.37 | 8.57 | 7.13 | 7.31 | 7.31 | -11.98% | 12,808 |
| Aug 4, 2026 | 8.15 | 9.24 | 8.00 | 8.31 | 8.31 | 5.16% | 25,435 |
| Aug 3, 2026 | 8.13 | 8.79 | 7.25 | 7.90 | 7.90 | 1.94% | 34,531 |
| Jul 31, 2026 | 7.45 | 9.04 | 6.41 | 7.75 | 7.75 | 11.51% | 138,675 |
| Jul 30, 2026 | 6.66 | 6.98 | 6.28 | 6.95 | 6.95 | -0.71% | 5,563 |
| Jul 29, 2026 | 7.11 | 7.11 | 6.33 | 7.00 | 7.00 | -2.71% | 5,399 |
| Jul 28, 2026 | 7.20 | 7.42 | 6.28 | 7.20 | 7.20 | 1.80% | 6,066 |
| Jul 27, 2026 | 7.21 | 7.68 | 6.44 | 7.07 | 7.07 | -4.81% | 9,627 |
| Jul 24, 2026 | 7.00 | 10.73 | 6.75 | 7.43 | 7.43 | 3.85% | 251,033 |
| Jul 23, 2026 | 6.78 | 7.19 | 6.33 | 7.15 | 7.15 | 0.35% | 15,500 |