Viracta Therapeutics, Inc. (VIRX)
NASDAQ: VIRX · Real-Time Price · USD
0.200
+0.006 (2.88%)
At close: Nov 4, 2024, 4:00 PM
0.196
-0.005 (-2.25%)
After-hours: Nov 4, 2024, 4:56 PM EST

Viracta Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 20240.200.200.190.190.19-3.67%440,109
Oct 31, 20240.200.210.190.200.20-1.56%486,804
Oct 30, 20240.220.220.210.210.21-7.16%856,189
Oct 29, 20240.220.230.200.220.22-5.03%2,280,682
Oct 28, 20240.250.250.220.230.23-11.93%22,898,054
Oct 25, 20240.240.300.240.260.268.78%3,866,535
Oct 24, 20240.240.250.240.240.24-0.12%243,888
Oct 23, 20240.240.250.230.240.242.84%1,323,415
Oct 22, 20240.240.240.230.240.24-1.54%363,694
Oct 21, 20240.230.250.220.240.244.44%525,920
Oct 18, 20240.220.240.220.230.233.14%163,218
Oct 17, 20240.220.230.220.220.22-0.45%126,825
Oct 16, 20240.220.230.220.220.221.91%234,174
Oct 15, 20240.220.240.220.220.22-2.40%151,989
Oct 14, 20240.230.230.220.230.23-53,700
Oct 11, 20240.240.240.220.230.23-126,303
Oct 10, 20240.230.230.220.230.23-2.81%156,238
Oct 9, 20240.230.240.230.230.23-1.57%35,894
Oct 8, 20240.240.250.230.240.242.08%235,410
Oct 7, 20240.240.240.230.230.23-1.12%127,426
Oct 4, 20240.230.240.230.230.232.19%69,368
Oct 3, 20240.230.230.220.230.23-1.72%40,301
Oct 2, 20240.230.240.220.230.23-0.43%97,090
Oct 1, 20240.230.240.230.230.230.69%219,424
Sep 30, 20240.220.240.210.230.234.23%290,073
Sep 27, 20240.220.240.210.220.220.68%184,195
Sep 26, 20240.230.230.220.220.22-2.43%96,047
Sep 25, 20240.230.230.220.230.230.44%79,177
Sep 24, 20240.220.230.220.230.232.32%200,692
Sep 23, 20240.220.220.210.220.22-1.74%263,685
Sep 20, 20240.220.230.210.220.22-0.27%206,924
Sep 19, 20240.220.230.220.220.222.23%351,460
Sep 18, 20240.210.220.210.220.22-0.23%466,737
Sep 17, 20240.230.250.210.220.22-4.35%237,567
Sep 16, 20240.250.260.230.230.23-8.37%243,520
Sep 13, 20240.240.260.240.250.253.59%154,779
Sep 12, 20240.230.250.230.240.24-1.06%270,682
Sep 11, 20240.230.250.230.240.245.79%260,496
Sep 10, 20240.240.250.230.230.23-4.81%217,683
Sep 9, 20240.220.250.220.240.240.91%223,324
Sep 6, 20240.230.250.220.240.242.99%583,945
Sep 5, 20240.230.240.230.230.230.34%207,641
Sep 4, 20240.220.240.220.230.23-2.02%154,324
Sep 3, 20240.210.250.210.240.2411.42%728,655
Aug 30, 20240.220.220.210.210.21-4.17%292,911
Aug 29, 20240.220.220.220.220.22-0.62%1,102,073
Aug 28, 20240.230.250.210.220.220.49%551,902
Aug 27, 20240.260.260.200.220.22-15.07%1,163,240
Aug 26, 20240.290.290.260.260.26-6.74%694,996
Aug 23, 20240.290.300.270.280.28-2.49%497,371
Aug 22, 20240.280.290.280.290.290.70%148,594
Aug 21, 20240.280.300.270.290.29-0.55%510,745
Aug 20, 20240.300.320.280.290.29-1.47%519,476
Aug 19, 20240.280.340.280.290.29-4.75%788,915
Aug 16, 20240.340.350.290.310.31-11.76%1,381,510
Aug 15, 20240.350.380.340.350.35-8.29%1,128,115
Aug 14, 20240.510.560.350.380.38-18.31%22,832,397
Aug 13, 20240.510.510.450.470.47-6.98%94,687
Aug 12, 20240.450.510.450.500.5013.32%174,704
Aug 9, 20240.440.480.410.440.440.59%631,058
Aug 8, 20240.440.480.430.440.44-2.42%55,271
Aug 7, 20240.480.490.440.450.451.95%16,602
Aug 6, 20240.430.490.430.440.440.23%32,508
Aug 5, 20240.440.550.430.440.44-0.90%79,268
Aug 2, 20240.470.470.430.440.44-4.52%53,839
Aug 1, 20240.470.490.450.470.47-2.92%147,373
Jul 31, 20240.470.500.470.480.48-0.21%55,186
Jul 30, 20240.510.510.480.480.48-0.17%54,493
Jul 29, 20240.470.530.470.480.480.10%232,579
Jul 26, 20240.490.510.480.480.48-1.09%85,776
Jul 25, 20240.540.540.480.490.49-9.57%105,964
Jul 24, 20240.510.540.470.540.547.72%174,671
Jul 23, 20240.510.510.480.500.50-4.13%41,495
Jul 22, 20240.540.560.490.520.52-5.02%128,509
Jul 19, 20240.550.580.550.550.55-0.45%13,136
Jul 18, 20240.540.570.540.550.55-1.08%26,891
Jul 17, 20240.560.580.540.560.56-160,799
Jul 16, 20240.560.560.500.560.564.71%229,156
Jul 15, 20240.540.560.530.530.53-1.30%66,440
Jul 12, 20240.510.540.500.540.547.64%63,831
Jul 11, 20240.490.540.490.500.503.03%491,351
Jul 10, 20240.480.510.480.490.49-0.66%36,010
Jul 9, 20240.480.520.480.490.492.15%37,449
Jul 8, 20240.470.500.450.480.481.70%109,943
Jul 5, 20240.460.500.450.470.47-2.29%216,065
Jul 3, 20240.500.510.470.480.48-1.84%27,401
Jul 2, 20240.510.550.480.490.49-3.92%106,564
Jul 1, 20240.560.570.510.510.51-6.20%127,470
Jun 28, 20240.580.600.540.540.54-5.93%71,226
Jun 27, 20240.560.590.560.580.583.03%20,743
Jun 26, 20240.590.600.560.560.56-1.75%26,094
Jun 25, 20240.600.600.560.570.57-3.22%43,025
Jun 24, 20240.590.620.570.590.59-5.63%65,334
Jun 21, 20240.580.650.560.630.639.88%128,941
Jun 20, 20240.600.600.560.570.57-6.87%122,692
Jun 18, 20240.610.680.610.610.61-5.91%240,548
Jun 17, 20240.680.690.620.650.65-3.62%75,128
Jun 14, 20240.670.820.630.670.675.00%128,401
Jun 13, 20240.650.670.630.640.64-1.28%58,144
Jun 12, 20240.620.690.620.650.655.18%52,823