Valion Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.90	0.92	0.83	0.86	0.86	-2.31%	85,700
May 15, 2026	0.97	1.06	0.85	0.88	0.88	-5.47%	368,568
May 14, 2026	0.96	1.08	0.93	0.93	0.93	-3.83%	159,702
May 13, 2026	1.07	1.14	0.93	0.97	0.97	-12.00%	148,722
May 12, 2026	1.14	1.15	1.04	1.10	1.10	-0.90%	154,638
May 11, 2026	0.95	1.20	0.92	1.11	1.11	15.63%	326,519
May 8, 2026	1.03	1.04	0.92	0.96	0.96	-7.69%	127,548
May 7, 2026	1.03	1.06	0.98	1.04	1.04	0.97%	47,818
May 6, 2026	0.99	1.05	0.95	1.03	1.03	1.98%	113,052
May 5, 2026	1.06	1.06	0.92	1.01	1.01	-3.35%	2,203,753
May 4, 2026	0.94	1.09	0.92	1.05	1.05	13.59%	160,360
May 1, 2026	0.96	0.97	0.91	0.92	0.92	-6.10%	40,294
Apr 30, 2026	0.94	0.98	0.87	0.98	0.98	2.06%	67,357
Apr 29, 2026	0.98	0.98	0.93	0.96	0.96	-4.95%	73,639
Apr 28, 2026	1.20	1.21	0.86	1.01	1.01	-27.86%	490,104
Apr 27, 2026	1.30	1.40	1.23	1.40	1.40	5.26%	362,574
Apr 24, 2026	1.35	1.35	1.18	1.33	1.33	18.75%	1,237,144
Apr 23, 2026	1.13	1.14	1.09	1.12	1.12	-1.75%	1,163,048
Apr 22, 2026	1.16	1.16	1.11	1.14	1.14	-1.72%	17,992
Apr 21, 2026	1.16	1.19	1.14	1.16	1.16	2.65%	15,117
Apr 20, 2026	1.25	1.25	1.11	1.13	1.13	-10.32%	35,477
Apr 17, 2026	1.09	1.29	1.09	1.26	1.26	11.50%	122,754
Apr 16, 2026	1.01	1.13	0.98	1.13	1.13	7.62%	122,896
Apr 15, 2026	0.93	1.10	0.90	1.05	1.05	12.90%	225,700
Apr 14, 2026	0.89	0.97	0.89	0.93	0.93	2.04%	138,910
Apr 13, 2026	0.90	0.94	0.85	0.91	0.91	-2.08%	52,177
Apr 10, 2026	0.89	0.96	0.89	0.93	0.93	-3.04%	15,450
Apr 9, 2026	1.03	1.03	0.96	0.96	0.96	-6.80%	28,286
Apr 8, 2026	0.99	1.03	0.95	1.03	1.03	3.42%	30,365
Apr 7, 2026	0.95	1.00	0.92	1.00	1.00	2.67%	20,928
Apr 6, 2026	0.95	0.97	0.91	0.97	0.97	-2.98%	17,268
Apr 2, 2026	0.98	1.01	0.91	1.00	1.00	-1.01%	49,192
Apr 1, 2026	0.89	1.01	0.84	1.01	1.01	14.02%	91,604
Mar 31, 2026	0.85	0.91	0.82	0.89	0.89	4.21%	100,853
Mar 30, 2026	0.92	0.93	0.84	0.85	0.85	-8.58%	24,044
Mar 27, 2026	0.96	0.99	0.90	0.93	0.93	-5.97%	37,036
Mar 26, 2026	0.97	1.03	0.89	0.99	0.99	-13.26%	134,539
Mar 25, 2026	0.98	1.19	0.97	1.14	1.14	11.76%	237,974
Mar 24, 2026	0.99	1.04	0.94	1.02	1.02	3.04%	90,071
Mar 23, 2026	0.87	1.00	0.87	0.99	0.99	7.60%	39,039
Mar 20, 2026	0.96	1.00	0.86	0.92	0.92	-0.80%	167,847
Mar 19, 2026	0.90	0.95	0.86	0.93	0.93	0.87%	39,991
Mar 18, 2026	0.96	0.96	0.85	0.92	0.92	-4.23%	84,259
Mar 17, 2026	0.99	1.04	0.93	0.96	0.96	-4.00%	65,519
Mar 16, 2026	0.98	1.02	0.88	1.00	1.00	6.38%	123,480
Mar 13, 2026	0.88	0.95	0.85	0.94	0.94	2.29%	168,892
Mar 12, 2026	0.83	0.92	0.80	0.92	0.92	3.49%	158,851
Mar 11, 2026	0.94	0.94	0.82	0.89	0.89	-6.95%	398,859
Mar 10, 2026	0.84	1.24	0.82	0.95	0.95	12.84%	6,630,347
Mar 9, 2026	0.80	0.88	0.72	0.85	0.85	-0.54%	2,057,445