Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Viracta Therapeutics, Inc. (VIRX)

0.0180
+0.0015
+(9.09%)
At close: May 1 at 3:54:23 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 20250.02000.02000.02000.02000.020014,700
Apr 30, 20250.02000.02000.02000.02000.020036,500
Apr 29, 20250.02000.02000.02000.02000.020027,000
Apr 28, 20250.02000.02000.02000.02000.020027,500
Apr 25, 20250.02000.02000.02000.02000.0200301,400
Apr 24, 20250.02000.02000.02000.02000.02004,300
Apr 23, 20250.02000.02000.02000.02000.020072,000
Apr 22, 20250.02000.02000.02000.02000.020064,200
Apr 21, 20250.02000.02000.02000.02000.020052,600
Apr 17, 20250.02000.02000.02000.02000.020070,300
Apr 16, 20250.02000.02000.02000.02000.020089,700
Apr 15, 20250.02000.02000.02000.02000.0200201,400
Apr 14, 20250.02000.02000.02000.02000.020099,600
Apr 11, 20250.02000.03000.02000.02000.0200172,300
Apr 10, 20250.02000.02000.02000.02000.020017,800
Apr 9, 20250.02000.02000.02000.02000.0200218,100
Apr 8, 20250.02000.02000.02000.02000.0200245,000
Apr 7, 20250.02000.03000.02000.02000.020092,000
Apr 4, 20250.02000.03000.02000.02000.020052,500
Apr 3, 20250.02000.03000.02000.03000.0300222,800
Apr 2, 20250.02000.03000.02000.02000.0200411,800
Apr 1, 20250.02000.03000.02000.02000.0200177,100
Mar 31, 20250.02000.03000.02000.02000.020061,100
Mar 28, 20250.03000.03000.02000.03000.0300100,000
Mar 27, 20250.03000.03000.03000.03000.0300172,500
Mar 26, 20250.02000.03000.02000.03000.030022,300
Mar 25, 20250.02000.03000.02000.03000.030057,200
Mar 24, 20250.03000.03000.02000.02000.0200147,600
Mar 21, 20250.02000.03000.02000.03000.0300105,700
Mar 20, 20250.03000.03000.02000.03000.0300252,100
Mar 19, 20250.02000.03000.02000.03000.030077,900
Mar 18, 20250.03000.03000.02000.02000.0200153,000
Mar 17, 20250.03000.03000.02000.02000.020061,800
Mar 14, 20250.03000.03000.03000.03000.0300122,200
Mar 13, 20250.02000.03000.02000.03000.0300399,900
Mar 12, 20250.03000.04000.02000.03000.0300961,600
Mar 11, 20250.03000.04000.03000.03000.0300229,300
Mar 10, 20250.03000.05000.03000.03000.0300385,100
Mar 7, 20250.02000.07000.02000.06000.0600785,900
Mar 6, 20250.02000.02000.02000.02000.020073,200
Mar 5, 20250.02000.02000.02000.02000.0200115,700
Mar 4, 20250.02000.02000.02000.02000.020061,300
Mar 3, 20250.02000.03000.02000.02000.0200174,000
Feb 28, 20250.02000.02000.02000.02000.0200103,200
Feb 27, 20250.02000.03000.02000.02000.0200358,600
Feb 26, 20250.02000.03000.02000.03000.0300213,400
Feb 25, 20250.03000.03000.02000.03000.0300139,700
Feb 24, 20250.04000.04000.02000.03000.0300140,000
Feb 21, 20250.03000.05000.02000.04000.04001,025,800
Feb 20, 20250.03000.04000.02000.03000.0300573,200
Feb 19, 20250.02000.04000.02000.04000.04001,222,900
Feb 18, 20250.02000.02000.02000.02000.0200722,200
Feb 14, 20250.02000.02000.01000.02000.0200734,100
Feb 13, 20250.01000.02000.01000.02000.0200696,500
Feb 12, 20250.01000.01000.01000.01000.0100487,000
Feb 11, 20250.01000.01000.01000.01000.0100978,000
Feb 10, 20250.01000.01000.01000.01000.0100634,600
Feb 7, 20250.01000.02000.01000.01000.01001,498,800
Feb 6, 20250.02000.02000.01000.02000.02003,890,000
Feb 5, 20250.03000.04000.03000.03000.03001,926,000
Feb 4, 20250.07000.08000.03000.04000.04004,713,400
Feb 3, 20250.08000.11000.07000.08000.08009,370,700
Jan 31, 20250.15000.16000.15000.15000.15002,387,900
Jan 30, 20250.16000.16000.15000.16000.1600139,800
Jan 29, 20250.17000.17000.14000.15000.1500618,500
Jan 28, 20250.16000.17000.15000.17000.1700361,000
Jan 27, 20250.18000.18000.16000.17000.1700372,900
Jan 24, 20250.16000.18000.16000.17000.1700896,200
Jan 23, 20250.16000.16000.15000.16000.1600453,200
Jan 22, 20250.16000.17000.16000.16000.1600264,800
Jan 21, 20250.18000.18000.16000.17000.1700499,000
Jan 17, 20250.18000.18000.16000.17000.17001,404,500
Jan 16, 20250.16000.19000.16000.18000.18002,269,700
Jan 15, 20250.18000.18000.15000.16000.1600687,000
Jan 14, 20250.17000.18000.17000.17000.1700358,700
Jan 13, 20250.19000.19000.17000.17000.1700762,200
Jan 10, 20250.19000.20000.17000.19000.1900706,000
Jan 8, 20250.21000.21000.18000.19000.19004,156,600
Jan 7, 20250.21000.22000.19000.21000.21002,006,100
Jan 6, 20250.21000.24000.19000.21000.21002,972,100
Jan 3, 20250.17000.23000.17000.22000.220010,920,300
Jan 2, 20250.17000.19000.16000.18000.18002,149,000
Dec 31, 20240.17000.18000.16000.16000.16001,586,500
Dec 30, 20240.16000.16000.15000.16000.16002,406,700
Dec 27, 20240.20000.21000.15000.16000.16009,473,300
Dec 26, 20240.25000.26000.23000.24000.2400845,700
Dec 24, 20240.23000.26000.23000.25000.2500366,700
Dec 23, 20240.22000.25000.22000.23000.2300627,800
Dec 20, 20240.21000.26000.21000.21000.21001,706,000
Dec 19, 20240.21000.22000.20000.21000.2100485,600
Dec 18, 20240.21000.23000.21000.21000.21001,086,000
Dec 17, 20240.21000.22000.19000.22000.2200757,900
Dec 16, 20240.20000.22000.18000.21000.21001,221,900
Dec 13, 20240.19000.21000.18000.20000.2000740,700
Dec 12, 20240.17000.20000.17000.19000.19001,520,500
Dec 11, 20240.17000.18000.16000.18000.1800613,400
Dec 10, 20240.16000.18000.16000.17000.17001,098,300
Dec 9, 20240.16000.19000.14000.17000.17002,492,200
Dec 6, 20240.16000.17000.15000.16000.16002,519,900
Dec 5, 20240.17000.17000.15000.16000.16003,559,500
Dec 4, 20240.20000.20000.16000.18000.180043,980,500
Dec 3, 20240.16000.17000.15000.16000.160010,018,100
Dec 2, 20240.15000.16000.14000.16000.16003,053,600
Nov 29, 20240.15000.15000.14000.14000.14002,068,800
Nov 27, 20240.14000.16000.13000.15000.1500795,400
Nov 26, 20240.16000.16000.14000.14000.1400338,000
Nov 25, 20240.16000.16000.15000.16000.1600568,700
Nov 22, 20240.15000.17000.15000.16000.1600549,600
Nov 21, 20240.15000.15000.14000.15000.1500425,300
Nov 20, 20240.15000.16000.15000.15000.1500399,000
Nov 19, 20240.15000.16000.14000.15000.1500564,200
Nov 18, 20240.15000.15000.14000.15000.1500912,900
Nov 15, 20240.16000.16000.13000.15000.15001,151,300
Nov 14, 20240.17000.17000.15000.16000.1600333,300
Nov 13, 20240.18000.18000.15000.16000.16001,023,700
Nov 12, 20240.18000.18000.18000.18000.1800484,200
Nov 11, 20240.18000.18000.18000.18000.1800388,200
Nov 8, 20240.18000.19000.18000.18000.1800767,800
Nov 7, 20240.19000.20000.17000.18000.18002,514,200
Nov 6, 20240.20000.20000.19000.19000.190013,282,100
Nov 5, 20240.20000.20000.19000.20000.2000433,700
Nov 4, 20240.19000.21000.18000.20000.2000425,700
Nov 1, 20240.20000.20000.19000.19000.1900440,100
Oct 31, 20240.20000.21000.19000.20000.2000486,800
Oct 30, 20240.22000.22000.21000.21000.2100856,200
Oct 29, 20240.22000.23000.20000.22000.22002,280,700
Oct 28, 20240.25000.25000.22000.23000.230022,898,100
Oct 25, 20240.24000.30000.24000.26000.26003,866,500
Oct 24, 20240.24000.25000.24000.24000.2400243,800
Oct 23, 20240.24000.25000.23000.24000.24001,323,400
Oct 22, 20240.24000.24000.23000.24000.2400363,700
Oct 21, 20240.23000.25000.22000.24000.2400525,900
Oct 18, 20240.22000.24000.22000.23000.2300163,200
Oct 17, 20240.22000.23000.22000.22000.2200126,800
Oct 16, 20240.22000.23000.22000.22000.2200234,200
Oct 15, 20240.22000.24000.22000.22000.2200152,000
Oct 14, 20240.23000.23000.22000.23000.230053,700
Oct 11, 20240.24000.24000.22000.23000.2300126,300
Oct 10, 20240.23000.23000.22000.23000.2300156,200
Oct 9, 20240.23000.24000.23000.23000.230035,800
Oct 8, 20240.24000.25000.23000.24000.2400235,300
Oct 7, 20240.24000.24000.23000.23000.2300127,400
Oct 4, 20240.23000.24000.23000.23000.230069,400
Oct 3, 20240.23000.23000.22000.23000.230040,100
Oct 2, 20240.23000.24000.22000.23000.230097,100
Oct 1, 20240.23000.24000.23000.23000.2300219,400
Sep 30, 20240.22000.24000.21000.23000.2300290,100
Sep 27, 20240.22000.24000.21000.22000.2200184,000
Sep 26, 20240.23000.23000.22000.22000.220095,800
Sep 25, 20240.23000.23000.22000.23000.230079,200
Sep 24, 20240.22000.23000.22000.23000.2300200,700
Sep 23, 20240.22000.22000.21000.22000.2200263,700
Sep 20, 20240.22000.23000.21000.22000.2200206,900
Sep 19, 20240.22000.23000.22000.22000.2200351,400
Sep 18, 20240.21000.22000.21000.22000.2200466,700
Sep 17, 20240.23000.25000.21000.22000.2200237,600
Sep 16, 20240.25000.26000.23000.23000.2300243,500
Sep 13, 20240.24000.26000.24000.25000.2500154,800
Sep 12, 20240.23000.25000.23000.24000.2400270,700
Sep 11, 20240.23000.25000.23000.24000.2400260,500
Sep 10, 20240.24000.25000.23000.23000.2300217,700
Sep 9, 20240.22000.25000.22000.24000.2400223,300
Sep 6, 20240.23000.25000.22000.24000.2400583,900
Sep 5, 20240.23000.24000.23000.23000.2300207,600
Sep 4, 20240.22000.24000.22000.23000.2300158,800
Sep 3, 20240.21000.25000.21000.24000.2400728,700
Aug 30, 20240.22000.22000.21000.21000.2100292,900
Aug 29, 20240.22000.22000.22000.22000.22001,102,100
Aug 28, 20240.23000.25000.21000.22000.2200551,900
Aug 27, 20240.26000.26000.20000.22000.22001,163,200
Aug 26, 20240.29000.29000.26000.26000.2600695,000
Aug 23, 20240.29000.30000.27000.28000.2800497,400
Aug 22, 20240.28000.29000.28000.29000.2900148,600
Aug 21, 20240.28000.30000.27000.29000.2900510,700
Aug 20, 20240.30000.32000.28000.29000.2900519,500
Aug 19, 20240.28000.34000.28000.29000.2900788,900
Aug 16, 20240.34000.35000.29000.31000.31001,381,500
Aug 15, 20240.35000.38000.34000.35000.35001,128,100
Aug 14, 20240.51000.56000.35000.38000.380022,832,400
Aug 13, 20240.51000.51000.45000.47000.470094,700
Aug 12, 20240.45000.51000.45000.50000.5000174,700
Aug 9, 20240.44000.48000.41000.44000.4400631,100
Aug 8, 20240.44000.48000.43000.44000.440055,300
Aug 7, 20240.48000.49000.44000.45000.450016,600
Aug 6, 20240.43000.49000.43000.44000.440032,500
Aug 5, 20240.44000.55000.43000.44000.440079,300
Aug 2, 20240.47000.47000.43000.44000.440053,800
Aug 1, 20240.47000.49000.45000.47000.4700147,400
Jul 31, 20240.47000.50000.47000.48000.480055,200
Jul 30, 20240.51000.51000.48000.48000.480054,500
Jul 29, 20240.47000.53000.47000.48000.4800232,500
Jul 26, 20240.49000.51000.48000.48000.480085,800
Jul 25, 20240.54000.54000.48000.49000.4900106,000
Jul 24, 20240.51000.54000.47000.54000.5400174,600
Jul 23, 20240.51000.51000.48000.50000.500041,500
Jul 22, 20240.54000.56000.49000.52000.5200128,500
Jul 19, 20240.55000.58000.55000.55000.550013,100
Jul 18, 20240.54000.56000.54000.55000.550026,900
Jul 17, 20240.56000.58000.54000.56000.5600160,800
Jul 16, 20240.56000.56000.50000.56000.5600229,100
Jul 15, 20240.54000.56000.53000.53000.530066,400
Jul 12, 20240.51000.54000.50000.54000.540063,800
Jul 11, 20240.49000.54000.49000.50000.5000490,400
Jul 10, 20240.48000.51000.48000.49000.490036,000
Jul 9, 20240.48000.52000.48000.49000.490037,400
Jul 8, 20240.47000.50000.45000.48000.4800109,900
Jul 5, 20240.46000.50000.45000.47000.4700216,000
Jul 3, 20240.50000.51000.47000.48000.480027,400
Jul 2, 20240.51000.55000.48000.49000.4900106,500
Jul 1, 20240.56000.57000.51000.51000.5100127,400
Jun 28, 20240.58000.60000.54000.54000.540071,200
Jun 27, 20240.56000.59000.56000.58000.580020,700
Jun 26, 20240.59000.60000.56000.56000.560025,900
Jun 25, 20240.60000.60000.56000.57000.570043,000
Jun 24, 20240.59000.62000.57000.59000.590065,300
Jun 21, 20240.58000.65000.56000.63000.6300128,900
Jun 20, 20240.60000.60000.56000.57000.5700122,500
Jun 18, 20240.61000.68000.61000.61000.6100240,500
Jun 17, 20240.68000.69000.62000.65000.650075,100
Jun 14, 20240.67000.82000.63000.67000.6700128,400
Jun 13, 20240.65000.67000.63000.64000.640058,100
Jun 12, 20240.62000.69000.62000.65000.650052,800
Jun 11, 20240.60000.63000.60000.62000.620044,700
Jun 10, 20240.60000.63000.58000.58000.580062,500
Jun 7, 20240.64000.66000.58000.62000.6200100,900
Jun 6, 20240.56000.65000.55000.63000.6300227,700
Jun 5, 20240.63000.65000.50000.50000.5000455,700
Jun 4, 20240.68000.70000.55000.58000.5800322,500
Jun 3, 20240.70000.72000.67000.72000.720054,400
May 31, 20240.68000.75000.68000.70000.700047,800
May 30, 20240.73000.75000.69000.69000.690067,200
May 29, 20240.71000.74000.67000.67000.670085,700
May 28, 20240.73000.77000.72000.74000.740040,300
May 24, 20240.76000.80000.66000.74000.740066,400
May 23, 20240.79000.81000.71000.73000.730070,400
May 22, 20240.80000.85000.76000.76000.760029,200
May 21, 20240.81000.86000.75000.80000.8000102,200
May 20, 20240.85000.85000.81000.81000.810036,000
May 17, 20240.81000.87000.81000.81000.810070,800
May 16, 20240.84000.89000.80000.81000.810058,400
May 15, 20240.83000.87000.79000.84000.8400141,600
May 14, 20240.76000.84000.76000.80000.800030,800
May 13, 20240.79000.81000.76000.77000.770040,100
May 10, 20240.83000.84000.76000.76000.760089,200
May 9, 20240.83000.84000.81000.83000.830056,500
May 8, 20240.81000.84000.81000.82000.820026,800
May 7, 20240.83000.84000.80000.82000.820022,900
May 6, 20240.80000.84000.79000.80000.800038,200
May 3, 20240.82000.84000.80000.81000.810033,100
May 2, 20240.82000.85000.81000.84000.840060,600

Related Tickers

SYBX Synlogic, Inc.
1.1400
0.00%
 
SYRS Syros Pharmaceuticals, Inc.
0.0350
+15.13%
 
RGBP Regen BioPharma, Inc.
0.0600
+19.74%
 
HALB Halberd Corporation
0.0021
0.00%
 
IMRN Immuron Limited
1.8115
-0.47%
 
ARMP Armata Pharmaceuticals, Inc.
1.3450
-15.41%
 
BRNS Barinthus Biotherapeutics plc
1.0900
-1.80%
 
ENTO Entero Therapeutics, Inc.
0.3548
+4.14%
 
CNTA Centessa Pharmaceuticals plc
13.50
-1.53%
 
APM Aptorum Group Limited
0.9200
-1.08%