Valerio Therapeutics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	0.391	0.400	0.391	0.391	0.391	10,508
2022-02-07	0.409	0.409	0.392	0.392	0.392	27,880
2022-02-04	0.409	0.409	0.399	0.400	0.400	27,219
2022-02-03	0.401	0.410	0.401	0.402	0.402	49,718
2022-02-02	0.409	0.409	0.402	0.404	0.404	18,219
2022-02-01	0.401	0.409	0.400	0.406	0.406	35,346
2022-01-31	0.400	0.420	0.400	0.410	0.410	32,235
2022-01-28	0.404	0.414	0.400	0.400	0.400	48,710
2022-01-27	0.402	0.415	0.402	0.404	0.404	14,030
2022-01-26	0.400	0.410	0.400	0.407	0.407	47,228
2022-01-25	0.400	0.417	0.400	0.400	0.400	31,277
2022-01-24	0.420	0.420	0.400	0.405	0.405	59,060
2022-01-21	0.412	0.420	0.412	0.414	0.414	11,740
2022-01-20	0.425	0.425	0.410	0.419	0.419	28,264
2022-01-19	0.425	0.425	0.414	0.416	0.416	68,011
2022-01-18	0.427	0.427	0.420	0.422	0.422	3,795
2022-01-17	0.428	0.428	0.420	0.424	0.424	40,947
2022-01-14	0.422	0.438	0.422	0.424	0.424	20,547
2022-01-13	0.445	0.445	0.420	0.435	0.435	98,465
2022-01-12	0.441	0.441	0.430	0.440	0.440	33,618
2022-01-11	0.420	0.445	0.420	0.441	0.441	87,201
2022-01-10	0.420	0.440	0.420	0.430	0.430	70,159
2022-01-07	0.420	0.440	0.420	0.438	0.438	53,341
2022-01-06	0.424	0.428	0.420	0.424	0.424	33,142
2022-01-05	0.449	0.449	0.425	0.425	0.425	65,734
2022-01-04	0.450	0.459	0.435	0.435	0.435	112,155
2022-01-03	0.411	0.444	0.411	0.442	0.442	73,361
2021-12-31	0.411	0.424	0.410	0.420	0.420	22,301
2021-12-30	0.425	0.425	0.411	0.422	0.422	60,742
2021-12-29	0.430	0.431	0.411	0.412	0.412	102,019
2021-12-28	0.425	0.433	0.411	0.420	0.420	110,150
2021-12-27	0.430	0.440	0.425	0.426	0.426	56,525
2021-12-24	0.423	0.442	0.420	0.440	0.440	100,093
2021-12-23	0.430	0.450	0.420	0.442	0.442	103,565
2021-12-22	0.448	0.450	0.412	0.450	0.450	149,501
2021-12-21	0.461	0.480	0.422	0.438	0.438	171,131
2021-12-20	0.470	0.480	0.460	0.472	0.472	85,658
2021-12-17	0.456	0.480	0.455	0.472	0.472	64,065
2021-12-16	0.470	0.475	0.455	0.455	0.455	80,317
2021-12-15	0.476	0.489	0.470	0.470	0.470	52,641
2021-12-14	0.500	0.516	0.475	0.476	0.476	114,864
2021-12-13	0.500	0.532	0.500	0.504	0.504	166,581
2021-12-10	0.500	0.550	0.450	0.505	0.505	1,276,128
2021-12-09	0.438	0.456	0.420	0.449	0.449	448,711
2021-12-08	0.410	0.419	0.390	0.390	0.390	112,594
2021-12-07	0.411	0.420	0.400	0.407	0.407	119,920
2021-12-06	0.405	0.415	0.405	0.410	0.410	57,966
2021-12-03	0.410	0.420	0.406	0.413	0.413	62,485
2021-12-02	0.410	0.426	0.406	0.420	0.420	17,096
2021-12-01	0.405	0.429	0.405	0.410	0.410	52,573
2021-11-30	0.410	0.420	0.400	0.420	0.420	50,563
2021-11-29	0.400	0.430	0.400	0.411	0.411	81,143
2021-11-26	0.430	0.430	0.402	0.404	0.404	78,477
2021-11-25	0.401	0.420	0.401	0.418	0.418	82,757
2021-11-24	0.415	0.420	0.400	0.415	0.415	96,132
2021-11-23	0.426	0.427	0.414	0.414	0.414	44,844
2021-11-22	0.430	0.430	0.416	0.423	0.423	34,844
2021-11-19	0.430	0.430	0.418	0.418	0.418	58,265
2021-11-18	0.430	0.430	0.421	0.421	0.421	42,258
2021-11-17	0.431	0.431	0.420	0.424	0.424	106,342

← NewerPage 21 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.