Valerio Therapeutics historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	0.390	0.390	0.364	0.380	0.380	203,541
2023-04-06	0.372	0.380	0.364	0.373	0.373	250,657
2023-04-05	0.356	0.375	0.350	0.360	0.360	308,962
2023-04-04	0.333	0.370	0.330	0.333	0.333	454,265
2023-04-03	0.350	0.378	0.330	0.330	0.330	468,297
2023-03-31	0.300	0.354	0.300	0.331	0.331	535,929
2023-03-30	0.280	0.315	0.279	0.305	0.305	393,175
2023-03-29	0.276	0.276	0.266	0.270	0.270	46,538
2023-03-28	0.276	0.279	0.266	0.276	0.276	28,561
2023-03-27	0.284	0.286	0.275	0.277	0.277	32,786
2023-03-24	0.289	0.289	0.276	0.289	0.289	47,655
2023-03-23	0.278	0.290	0.278	0.286	0.286	73,841
2023-03-22	0.260	0.285	0.256	0.278	0.278	542,311
2023-03-21	0.288	0.300	0.283	0.298	0.298	79,191
2023-03-20	0.300	0.300	0.282	0.293	0.293	78,191
2023-03-17	0.304	0.304	0.300	0.300	0.300	53,100
2023-03-16	0.310	0.329	0.303	0.304	0.304	81,885
2023-03-15	0.320	0.320	0.310	0.311	0.311	115,943
2023-03-14	0.330	0.330	0.315	0.325	0.325	119,713
2023-03-13	0.341	0.350	0.313	0.328	0.328	126,994
2023-03-10	0.351	0.351	0.340	0.344	0.344	43,627
2023-03-09	0.347	0.349	0.344	0.346	0.346	32,512
2023-03-08	0.350	0.357	0.345	0.353	0.353	36,873
2023-03-07	0.350	0.351	0.345	0.349	0.349	74,918
2023-03-06	0.350	0.352	0.346	0.347	0.347	51,983
2023-03-03	0.357	0.358	0.349	0.355	0.355	47,927
2023-03-02	0.358	0.358	0.349	0.356	0.356	36,481
2023-03-01	0.350	0.359	0.345	0.355	0.355	49,826
2023-02-28	0.355	0.360	0.340	0.345	0.345	123,313
2023-02-27	0.359	0.362	0.350	0.355	0.355	75,582
2023-02-24	0.344	0.364	0.340	0.350	0.350	99,235
2023-02-23	0.375	0.380	0.340	0.346	0.346	336,999
2023-02-22	0.387	0.398	0.377	0.377	0.377	310,463
2023-02-21	0.384	0.399	0.384	0.387	0.387	106,381
2023-02-20	0.407	0.407	0.383	0.390	0.390	125,005
2023-02-17	0.392	0.395	0.385	0.387	0.387	150,155
2023-02-16	0.398	0.398	0.389	0.392	0.392	194,933
2023-02-15	0.401	0.408	0.394	0.402	0.402	113,962
2023-02-14	0.404	0.410	0.394	0.401	0.401	88,984
2023-02-13	0.420	0.420	0.394	0.404	0.404	172,625
2023-02-10	0.410	0.422	0.397	0.402	0.402	190,417
2023-02-09	0.418	0.425	0.410	0.415	0.415	130,771
2023-02-08	0.430	0.439	0.414	0.418	0.418	140,572
2023-02-07	0.420	0.440	0.420	0.431	0.431	83,951
2023-02-06	0.420	0.440	0.412	0.420	0.420	347,019
2023-02-03	0.425	0.425	0.391	0.402	0.402	389,612
2023-02-02	0.425	0.440	0.425	0.427	0.427	247,549
2023-02-01	0.437	0.449	0.425	0.433	0.433	313,061
2023-01-31	0.442	0.449	0.435	0.448	0.448	221,204
2023-01-30	0.460	0.460	0.439	0.458	0.458	452,778
2023-01-27	0.495	0.498	0.463	0.469	0.469	236,920
2023-01-26	0.450	0.537	0.450	0.490	0.490	1,947,303
2023-01-25	0.450	0.451	0.431	0.436	0.436	180,401
2023-01-24	0.440	0.477	0.430	0.446	0.446	455,632
2023-01-23	0.400	0.440	0.397	0.436	0.436	404,991
2023-01-20	0.421	0.431	0.383	0.402	0.402	718,487
2023-01-19	0.450	0.451	0.406	0.431	0.431	583,026
2023-01-18	0.472	0.474	0.451	0.458	0.458	251,520
2023-01-17	0.490	0.490	0.430	0.475	0.475	1,376,830
2023-01-16	0.474	0.544	0.463	0.488	0.488	2,015,754

← NewerPage 16 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.