Valion Bio, Inc. - Common stock (VBIO)

2.7300
+0.00 (0.00%)
NASDAQ · Last Trade: Sep 24th, 9:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Valion Bio, Inc. - Common stock (VBIO)

DateOpenHighLowCloseVolumeAdjusted Close
9/23/20262.453.292.252.732,104,5462.73
9/22/20262.412.802.362.49538,2442.49
9/21/20262.142.452.132.38126,2252.38
9/18/20262.292.362.122.1257,6182.12
9/17/20262.162.442.122.23216,4652.23
9/16/20262.052.262.052.08115,1832.08
9/15/20262.122.172.062.1133,9662.11
9/14/20262.252.422.102.10149,5652.10
9/11/20262.192.392.172.26161,1122.26
9/10/20262.382.382.162.2076,8282.20
9/09/20262.262.472.222.40122,2332.40
9/08/20262.742.742.442.50160,1982.50
9/04/20262.902.992.722.7781,0452.77
9/03/20263.033.212.752.80139,4002.80
9/02/20263.023.242.703.12149,5173.12
9/01/20263.223.462.883.07292,8923.07
8/31/20262.803.872.803.57659,8523.57
8/28/20260.120.130.120.1213,061,7903.02
8/27/20260.150.150.120.128,104,5503.06
8/26/20260.150.170.150.163,403,3473.90
8/25/20260.140.160.140.167,292,4593.98
8/24/20260.120.190.120.17109,572,2004.15
8/21/20260.120.130.110.123,906,0853.06
8/20/20260.130.130.120.124,977,8643.05
8/19/20260.130.140.110.1312,394,2863.36
8/18/20260.180.180.150.1610,641,9724.01
8/17/20260.170.240.170.1827,210,5064.56
8/14/20260.160.190.160.19171,019,8154.76
8/13/20260.160.200.160.1723,519,7884.27
8/12/20260.330.330.200.23137,128,3705.65
8/11/20260.290.360.280.311,374,1847.75
8/10/20260.290.300.280.29115,3807.20
8/07/20260.280.330.260.291,128,4697.13
8/06/20260.300.320.260.27801,2466.87
8/05/20260.330.340.280.29319,9087.31
8/04/20260.330.370.320.33635,3628.31
8/03/20260.330.350.290.32862,7587.90
7/31/20260.300.360.260.313,466,8787.75
7/30/20260.270.280.250.28139,0806.95
7/29/20260.280.280.250.28134,9847.00
7/28/20260.290.300.250.29148,4027.20
7/27/20260.290.310.260.28240,6847.07
7/24/20260.280.430.270.306,275,8547.42
7/23/20260.270.290.250.29387,5027.15
7/22/20260.310.320.280.283,107,0137.13
7/21/20260.350.370.310.31380,3897.78
7/20/20260.460.480.350.361,090,4699.03
7/17/20260.450.510.430.51437,02612.63
7/16/20260.460.500.440.49145,19012.21
7/15/20260.480.480.420.45117,43311.28
7/14/20260.490.490.400.471,309,12311.73
7/13/20260.490.510.440.51135,28712.70
7/10/20260.500.520.400.51101,75112.72
7/09/20260.510.510.460.5059,68512.50
7/08/20260.510.520.460.4934,35812.25
7/07/20260.520.520.500.5144,50512.81
7/06/20260.480.520.480.5169,73712.71
7/02/20260.500.510.490.5035,79812.47
7/01/20260.490.520.470.52163,27312.96
6/30/20260.530.530.500.5290,39813.00
6/29/20260.540.550.490.55107,80213.75
6/26/20260.530.560.520.5693,43713.88
6/25/20260.480.610.460.581,698,64414.44
6/24/20260.560.560.500.5476,01313.50