Skip to main content
Viracta Therapeutics, Inc. (VIRX)
NASDAQ: VIRX · Real-Time Price · USD
0.162
-0.005 (-2.82%)
Jan 22, 2025, 12:56 PM EST - Market open

Viracta Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.180.180.160.170.17-1.30%499,010
Jan 17, 20250.180.180.160.170.17-6.06%1,404,517
Jan 16, 20250.160.190.160.180.189.63%2,269,729
Jan 15, 20250.180.180.150.160.16-3.47%686,992
Jan 14, 20250.170.180.170.170.17-2.69%358,657
Jan 13, 20250.190.190.170.170.17-6.13%762,198
Jan 10, 20250.190.200.170.190.19-0.91%706,020
Jan 8, 20250.210.210.180.190.19-11.04%4,156,620
Jan 7, 20250.210.220.190.210.21-0.80%2,006,083
Jan 6, 20250.210.240.190.210.21-4.62%2,972,147
Jan 3, 20250.170.230.170.220.2226.06%10,920,344
Jan 2, 20250.170.190.160.180.189.94%2,148,976
Dec 31, 20240.170.180.160.160.160.56%1,586,516
Dec 30, 20240.160.160.150.160.16-2,406,735
Dec 27, 20240.200.210.150.160.16-32.49%9,473,334
Dec 26, 20240.250.260.230.240.24-5.20%940,283
Dec 24, 20240.230.260.230.250.257.43%366,684
Dec 23, 20240.220.250.220.230.2310.81%627,763
Dec 20, 20240.210.260.210.210.21-1.87%1,705,958
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%757,886
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%1,520,492
Dec 11, 20240.170.180.160.180.183.35%613,365
Dec 10, 20240.160.180.160.170.17-2.41%1,098,329
Dec 9, 20240.160.190.140.170.1710.60%2,492,162
Dec 6, 20240.160.170.150.160.160.96%2,519,933
Dec 5, 20240.170.170.150.160.16-14.43%3,559,484
Dec 4, 20240.200.200.160.180.1811.98%43,980,466
Dec 3, 20240.160.170.150.160.162.07%10,018,101
Dec 2, 20240.150.160.140.160.1613.93%3,053,625
Nov 29, 20240.150.150.140.140.14-5.34%2,068,782
Nov 27, 20240.140.160.130.150.153.72%795,394
Nov 26, 20240.160.160.140.140.14-8.00%338,314
Nov 25, 20240.160.160.150.160.16-3.55%568,653
Nov 22, 20240.150.170.150.160.165.79%549,638
Nov 21, 20240.150.150.140.150.15-425,250
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%912,885
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%1,023,653
Nov 12, 20240.180.180.180.180.18-2.48%484,176
Nov 11, 20240.180.180.180.180.180.39%388,213
Nov 8, 20240.180.190.180.180.18-0.93%767,784
Nov 7, 20240.190.200.170.180.18-4.36%2,514,174
Nov 6, 20240.200.200.190.190.19-2.81%13,282,074
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%856,189
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