Skip to main content
Viracta Therapeutics, Inc. (VIRX)
NASDAQ: VIRX · Real-Time Price · USD
0.210
-0.004 (-2.05%)
At close: Dec 20, 2024, 4:00 PM
0.228
+0.018 (8.33%)
After-hours: Dec 20, 2024, 7:49 PM EST

Viracta Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.210.260.210.210.21-1.87%1,684,987
Dec 19, 20240.210.220.200.210.213.63%486,020
Dec 18, 20240.210.230.210.210.21-4.22%1,086,018
Dec 17, 20240.210.220.190.220.221.70%757,900
Dec 16, 20240.200.220.180.210.214.59%1,221,933
Dec 13, 20240.190.210.180.200.206.80%740,735
Dec 12, 20240.170.200.170.190.198.03%1,520,500
Dec 11, 20240.170.180.160.180.183.35%613,400
Dec 10, 20240.160.180.160.170.17-2.41%1,098,329
Dec 9, 20240.160.190.140.170.1710.60%2,492,200
Dec 6, 20240.160.170.150.160.160.96%2,519,933
Dec 5, 20240.170.170.150.160.16-14.43%3,559,500
Dec 4, 20240.200.200.160.180.1811.98%43,980,500
Dec 3, 20240.160.170.150.160.162.07%10,018,101
Dec 2, 20240.150.160.140.160.1611.54%3,053,625
Nov 29, 20240.150.150.140.140.14-3.31%2,068,800
Nov 27, 20240.140.160.130.150.153.72%795,400
Nov 26, 20240.160.160.140.140.14-8.00%338,314
Nov 25, 20240.160.160.150.160.16-3.55%568,700
Nov 22, 20240.150.170.150.160.165.79%549,638
Nov 21, 20240.150.150.140.150.15-425,300
Nov 20, 20240.150.160.150.150.15-0.72%399,044
Nov 19, 20240.150.160.140.150.152.00%564,246
Nov 18, 20240.150.150.140.150.15-0.66%912,900
Nov 15, 20240.160.160.130.150.15-4.37%1,152,008
Nov 14, 20240.170.170.150.160.160.51%333,677
Nov 13, 20240.180.180.150.160.16-11.09%1,023,700
Nov 12, 20240.180.180.180.180.18-2.48%484,200
Nov 11, 20240.180.180.180.180.180.39%388,213
Nov 8, 20240.180.190.180.180.18-0.93%767,800
Nov 7, 20240.190.200.170.180.18-4.36%2,514,200
Nov 6, 20240.200.200.190.190.19-2.81%13,282,100
Nov 5, 20240.200.200.190.200.20-2.00%433,709
Nov 4, 20240.190.210.180.200.202.88%425,745
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%856,200
Oct 29, 20240.220.230.200.220.22-5.03%2,280,700
Oct 28, 20240.250.250.220.230.23-11.93%22,898,100
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%363,700
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%234,200
Oct 15, 20240.220.240.220.220.22-2.40%152,000
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%69,400
Oct 3, 20240.230.230.220.230.23-1.72%40,301
Oct 2, 20240.230.240.220.230.23-0.43%97,100
Oct 1, 20240.230.240.230.230.230.69%219,424
Sep 30, 20240.220.240.210.230.234.23%290,100
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%79,200
Sep 24, 20240.220.230.220.230.232.32%200,700
Sep 23, 20240.220.220.210.220.22-1.74%263,700
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%237,600
Sep 16, 20240.250.260.230.230.23-8.37%243,520
Sep 13, 20240.240.260.240.250.253.59%154,800
Sep 12, 20240.230.250.230.240.24-1.06%270,700
Sep 11, 20240.230.250.230.240.245.79%260,500
Sep 10, 20240.240.250.230.230.23-4.81%217,700
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%158,821
Sep 3, 20240.210.250.210.240.2411.42%728,700
Aug 30, 20240.220.220.210.210.21-4.17%292,911
Aug 29, 20240.220.220.220.220.22-0.62%1,102,100
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%695,000
Aug 23, 20240.290.300.270.280.28-2.49%497,400
Aug 22, 20240.280.290.280.290.290.70%148,600
Aug 21, 20240.280.300.270.290.29-0.55%510,745
Aug 20, 20240.300.320.280.290.29-1.47%519,500
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%22,832,400
Aug 13, 20240.510.510.450.470.47-6.98%94,700
Aug 12, 20240.450.510.450.500.5013.32%174,704
Aug 9, 20240.440.480.410.440.440.59%631,100
Aug 8, 20240.440.480.430.440.44-2.42%55,300
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%79,300
Aug 2, 20240.470.470.430.440.44-4.52%53,839
Aug 1, 20240.470.490.450.470.47-2.92%147,400