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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.67% | 440,109 |
Oct 31, 2024 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -1.56% | 486,804 |
Oct 30, 2024 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -7.16% | 856,189 |
Oct 29, 2024 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | -5.03% | 2,280,682 |
Oct 28, 2024 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -11.93% | 22,898,054 |
Oct 25, 2024 | 0.24 | 0.30 | 0.24 | 0.26 | 0.26 | 8.78% | 3,866,535 |
Oct 24, 2024 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.12% | 243,888 |
Oct 23, 2024 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.84% | 1,323,415 |
Oct 22, 2024 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.54% | 363,694 |
Oct 21, 2024 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 4.44% | 525,920 |
Oct 18, 2024 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 3.14% | 163,218 |
Oct 17, 2024 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.45% | 126,825 |
Oct 16, 2024 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.91% | 234,174 |
Oct 15, 2024 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -2.40% | 151,989 |
Oct 14, 2024 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 53,700 |
Oct 11, 2024 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 126,303 |
Oct 10, 2024 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.81% | 156,238 |
Oct 9, 2024 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -1.57% | 35,894 |
Oct 8, 2024 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.08% | 235,410 |
Oct 7, 2024 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.12% | 127,426 |
Oct 4, 2024 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.19% | 69,368 |
Oct 3, 2024 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.72% | 40,301 |
Oct 2, 2024 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -0.43% | 97,090 |
Oct 1, 2024 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.69% | 219,424 |
Sep 30, 2024 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 4.23% | 290,073 |
Sep 27, 2024 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 0.68% | 184,195 |
Sep 26, 2024 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.43% | 96,047 |
Sep 25, 2024 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.44% | 79,177 |
Sep 24, 2024 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.32% | 200,692 |
Sep 23, 2024 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.74% | 263,685 |
Sep 20, 2024 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -0.27% | 206,924 |
Sep 19, 2024 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.23% | 351,460 |
Sep 18, 2024 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.23% | 466,737 |
Sep 17, 2024 | 0.23 | 0.25 | 0.21 | 0.22 | 0.22 | -4.35% | 237,567 |
Sep 16, 2024 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -8.37% | 243,520 |
Sep 13, 2024 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 3.59% | 154,779 |
Sep 12, 2024 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -1.06% | 270,682 |
Sep 11, 2024 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 5.79% | 260,496 |
Sep 10, 2024 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.81% | 217,683 |
Sep 9, 2024 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 0.91% | 223,324 |
Sep 6, 2024 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 2.99% | 583,945 |
Sep 5, 2024 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.34% | 207,641 |
Sep 4, 2024 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -2.02% | 154,324 |
Sep 3, 2024 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | 11.42% | 728,655 |
Aug 30, 2024 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.17% | 292,911 |
Aug 29, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.62% | 1,102,073 |
Aug 28, 2024 | 0.23 | 0.25 | 0.21 | 0.22 | 0.22 | 0.49% | 551,902 |
Aug 27, 2024 | 0.26 | 0.26 | 0.20 | 0.22 | 0.22 | -15.07% | 1,163,240 |
Aug 26, 2024 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -6.74% | 694,996 |
Aug 23, 2024 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -2.49% | 497,371 |
Aug 22, 2024 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.70% | 148,594 |
Aug 21, 2024 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | -0.55% | 510,745 |
Aug 20, 2024 | 0.30 | 0.32 | 0.28 | 0.29 | 0.29 | -1.47% | 519,476 |
Aug 19, 2024 | 0.28 | 0.34 | 0.28 | 0.29 | 0.29 | -4.75% | 788,915 |
Aug 16, 2024 | 0.34 | 0.35 | 0.29 | 0.31 | 0.31 | -11.76% | 1,381,510 |
Aug 15, 2024 | 0.35 | 0.38 | 0.34 | 0.35 | 0.35 | -8.29% | 1,128,115 |
Aug 14, 2024 | 0.51 | 0.56 | 0.35 | 0.38 | 0.38 | -18.31% | 22,832,397 |
Aug 13, 2024 | 0.51 | 0.51 | 0.45 | 0.47 | 0.47 | -6.98% | 94,687 |
Aug 12, 2024 | 0.45 | 0.51 | 0.45 | 0.50 | 0.50 | 13.32% | 174,704 |
Aug 9, 2024 | 0.44 | 0.48 | 0.41 | 0.44 | 0.44 | 0.59% | 631,058 |
Aug 8, 2024 | 0.44 | 0.48 | 0.43 | 0.44 | 0.44 | -2.42% | 55,271 |
Aug 7, 2024 | 0.48 | 0.49 | 0.44 | 0.45 | 0.45 | 1.95% | 16,602 |
Aug 6, 2024 | 0.43 | 0.49 | 0.43 | 0.44 | 0.44 | 0.23% | 32,508 |
Aug 5, 2024 | 0.44 | 0.55 | 0.43 | 0.44 | 0.44 | -0.90% | 79,268 |
Aug 2, 2024 | 0.47 | 0.47 | 0.43 | 0.44 | 0.44 | -4.52% | 53,839 |
Aug 1, 2024 | 0.47 | 0.49 | 0.45 | 0.47 | 0.47 | -2.92% | 147,373 |
Jul 31, 2024 | 0.47 | 0.50 | 0.47 | 0.48 | 0.48 | -0.21% | 55,186 |
Jul 30, 2024 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -0.17% | 54,493 |
Jul 29, 2024 | 0.47 | 0.53 | 0.47 | 0.48 | 0.48 | 0.10% | 232,579 |
Jul 26, 2024 | 0.49 | 0.51 | 0.48 | 0.48 | 0.48 | -1.09% | 85,776 |
Jul 25, 2024 | 0.54 | 0.54 | 0.48 | 0.49 | 0.49 | -9.57% | 105,964 |
Jul 24, 2024 | 0.51 | 0.54 | 0.47 | 0.54 | 0.54 | 7.72% | 174,671 |
Jul 23, 2024 | 0.51 | 0.51 | 0.48 | 0.50 | 0.50 | -4.13% | 41,495 |
Jul 22, 2024 | 0.54 | 0.56 | 0.49 | 0.52 | 0.52 | -5.02% | 128,509 |
Jul 19, 2024 | 0.55 | 0.58 | 0.55 | 0.55 | 0.55 | -0.45% | 13,136 |
Jul 18, 2024 | 0.54 | 0.57 | 0.54 | 0.55 | 0.55 | -1.08% | 26,891 |
Jul 17, 2024 | 0.56 | 0.58 | 0.54 | 0.56 | 0.56 | - | 160,799 |
Jul 16, 2024 | 0.56 | 0.56 | 0.50 | 0.56 | 0.56 | 4.71% | 229,156 |
Jul 15, 2024 | 0.54 | 0.56 | 0.53 | 0.53 | 0.53 | -1.30% | 66,440 |
Jul 12, 2024 | 0.51 | 0.54 | 0.50 | 0.54 | 0.54 | 7.64% | 63,831 |
Jul 11, 2024 | 0.49 | 0.54 | 0.49 | 0.50 | 0.50 | 3.03% | 491,351 |
Jul 10, 2024 | 0.48 | 0.51 | 0.48 | 0.49 | 0.49 | -0.66% | 36,010 |
Jul 9, 2024 | 0.48 | 0.52 | 0.48 | 0.49 | 0.49 | 2.15% | 37,449 |
Jul 8, 2024 | 0.47 | 0.50 | 0.45 | 0.48 | 0.48 | 1.70% | 109,943 |
Jul 5, 2024 | 0.46 | 0.50 | 0.45 | 0.47 | 0.47 | -2.29% | 216,065 |
Jul 3, 2024 | 0.50 | 0.51 | 0.47 | 0.48 | 0.48 | -1.84% | 27,401 |
Jul 2, 2024 | 0.51 | 0.55 | 0.48 | 0.49 | 0.49 | -3.92% | 106,564 |
Jul 1, 2024 | 0.56 | 0.57 | 0.51 | 0.51 | 0.51 | -6.20% | 127,470 |
Jun 28, 2024 | 0.58 | 0.60 | 0.54 | 0.54 | 0.54 | -5.93% | 71,226 |
Jun 27, 2024 | 0.56 | 0.59 | 0.56 | 0.58 | 0.58 | 3.03% | 20,743 |
Jun 26, 2024 | 0.59 | 0.60 | 0.56 | 0.56 | 0.56 | -1.75% | 26,094 |
Jun 25, 2024 | 0.60 | 0.60 | 0.56 | 0.57 | 0.57 | -3.22% | 43,025 |
Jun 24, 2024 | 0.59 | 0.62 | 0.57 | 0.59 | 0.59 | -5.63% | 65,334 |
Jun 21, 2024 | 0.58 | 0.65 | 0.56 | 0.63 | 0.63 | 9.88% | 128,941 |
Jun 20, 2024 | 0.60 | 0.60 | 0.56 | 0.57 | 0.57 | -6.87% | 122,692 |
Jun 18, 2024 | 0.61 | 0.68 | 0.61 | 0.61 | 0.61 | -5.91% | 240,548 |
Jun 17, 2024 | 0.68 | 0.69 | 0.62 | 0.65 | 0.65 | -3.62% | 75,128 |
Jun 14, 2024 | 0.67 | 0.82 | 0.63 | 0.67 | 0.67 | 5.00% | 128,401 |
Jun 13, 2024 | 0.65 | 0.67 | 0.63 | 0.64 | 0.64 | -1.28% | 58,144 |
Jun 12, 2024 | 0.62 | 0.69 | 0.62 | 0.65 | 0.65 | 5.18% | 52,823 |