Valion Bio, Inc. - Common stock (VBIO)

0.5099
+0.0079 (1.57%)
NASDAQ · Last Trade: Nov 6th, 7:52 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/06/20260.490.510.480.5199,4640.51
11/05/20260.520.520.470.50111,5260.50
11/04/20260.540.540.500.5294,8800.52
11/03/20260.530.560.510.5355,9800.53
11/02/20260.580.580.520.5397,3570.53
10/30/20260.600.600.520.55219,9360.55
10/29/20260.650.700.620.62139,8210.62
10/28/20260.760.770.660.68536,3920.68
10/27/20260.750.870.750.78318,4620.78
10/26/20260.900.900.680.8417,409,0000.84
10/23/20260.910.960.900.9442,0340.94
10/22/20261.101.100.930.96174,1760.96
10/21/20261.201.201.101.12202,2391.12
10/20/20261.121.261.111.1959,6301.19
10/19/20261.111.201.041.16130,2021.16
10/16/20261.231.241.131.17274,6241.17
10/15/20261.111.331.111.2313,707,4541.23
10/14/20261.541.551.441.45160,4071.45
10/13/20261.681.681.471.55179,6511.55
10/12/20262.102.141.591.68249,8691.68
10/09/20262.192.272.102.14140,5672.14
10/08/20262.072.282.072.21150,9562.21
10/07/20262.312.382.182.19125,9942.19
10/06/20262.362.482.332.38129,1382.38
10/05/20262.422.492.302.48311,2152.48
10/02/20262.552.692.462.59245,1392.59
10/01/20262.552.752.482.51677,9172.51
9/30/20264.004.392.532.8052,261,2982.80
9/29/20262.633.122.412.83378,3602.83
9/28/20262.823.032.652.70220,5462.70
9/25/20263.343.502.793.03751,7693.03
9/24/20262.623.792.323.4810,738,7513.48
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
8/27/20260.150.150.120.128,104,5523.06
8/26/20260.150.170.150.163,403,3473.90
8/25/20260.140.160.140.167,292,4593.98
8/24/20260.120.190.120.17109,574,3184.15
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
8/17/20260.170.240.170.1827,213,2794.56
8/14/20260.160.190.160.19171,019,8154.76
8/13/20260.160.200.160.1723,521,2564.27
8/12/20260.330.330.200.23137,134,2225.65
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