Dark

VBIO
Valion Bio, Inc. Common Stock
stock NASDAQ

At Close

Aug 13, 2026 3:59:47 PM EDT

0.1700USD-22.182%(-0.0500)22,912,886

0.1400Bid 0.1900Ask 0.0500Spread

Pre-market

Aug 13, 2026 9:29:30 AM EDT

0.1659USD-24.591%(-0.0541)976,208

After-hours

Aug 13, 2026 4:36:30 PM EDT

0.1662USD-2.921%(-0.0050)144,253

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-13	0.1600	0.200000	0.1600	0.17000	-22.727%	22,912,886	0.000%
2026-08-12	0.3400	1.260000	0.2000	0.22000	-24.138%	132,316,702	-22.727%
2026-08-11	0.2900	0.350000	0.2900	0.29000	+3.571%	1,319,402	-41.379%
2026-08-10	0.2800	0.280000	0.2800	0.28000	-3.114%	115,280	-39.286%
2026-08-07	0.3000	0.330000	0.2700	0.28900	+11.154%	1,100,875	-41.176%
2026-08-06	0.2800	0.300000	0.2600	0.26000	-11.111%	794,421	-34.615%
2026-08-05	0.3100	0.310000	0.2925	0.29250	-13.971%	316,897	-41.880%
2026-08-04	0.3600	0.370000	0.3300	0.34000	+6.250%	631,624	-50.000%
2026-08-03	0.2900	0.340000	0.2900	0.32000	+3.661%	836,788	-46.875%
2026-07-31	0.3200	0.350000	0.2700	0.30870	+14.333%	3,345,674	-44.930%
2026-07-28	0.2700	0.270000	0.2700	0.27000	+3.846%	148,400	-37.037%
2026-07-27	0.2800	0.290000	0.2600	0.26000	-10.345%	238,976	-34.615%
2026-07-24	0.3100	0.430000	0.2800	0.29000	0.000%	6,142,370	-41.379%
2026-07-23	0.2600	0.290000	0.2600	0.29000	+3.571%	383,401	-41.379%
2026-07-22	0.2900	0.310000	0.2800	0.28000	-9.881%	3,087,825	-39.286%
2026-07-21	0.3700	0.370000	0.3107	0.31070	-13.382%	375,377	-45.285%
2026-07-20	0.4300	0.450000	0.3500	0.35870	-22.022%	1,077,392	-52.607%
2026-07-17	0.4600	0.460000	0.4600	0.46000	+2.222%	426,759	-63.043%
2026-07-16	0.4600	0.500000	0.4500	0.45000	+2.273%	145,160	-62.222%
2026-07-15	0.4400	0.440000	0.4400	0.44000	+2.326%	117,162	-61.364%
2026-07-14	0.4600	0.460000	0.4300	0.43000	-8.511%	1,237,347	-60.465%
2026-07-13	0.4600	0.470000	0.4600	0.47000	0.000%	135,286	-63.830%
2026-07-10	0.4800	0.480000	0.4700	0.47000	-2.083%	101,727	-63.830%
2026-07-08	0.4800	0.480000	0.4800	0.48000	-2.041%	34,358	-64.583%
2026-07-06	0.4900	0.490000	0.4900	0.49000	-1.685%	69,577	-65.306%
2026-07-02	0.4984	0.498400	0.4984	0.49840	+3.833%	35,630	-65.891%
2026-07-01	0.5000	0.500000	0.4700	0.48000	-7.692%	161,746	-64.583%
2026-06-30	0.5300	0.530000	0.5100	0.52000	-1.887%	88,646	-67.308%
2026-06-29	0.5400	0.540000	0.5100	0.53000	-1.979%	106,835	-67.925%
2026-06-26	0.5300	0.549899	0.5300	0.54070	-7.888%	92,825	-68.559%
2026-06-25	0.4800	0.587000	0.4800	0.58700	+12.885%	1,690,874	-71.039%
2026-06-24	0.5200	0.550000	0.5200	0.52000	-2.439%	75,912	-67.308%
2026-06-23	0.5200	0.550000	0.5200	0.53300	+8.776%	66,402	-68.105%
2026-06-22	0.5200	0.540000	0.4700	0.49000	-7.721%	180,808	-65.306%
2026-06-18	0.5500	0.560000	0.5310	0.53100	-5.179%	97,059	-67.985%
2026-06-17	0.5638	0.560000	0.5600	0.56000	+0.089%	84,973	-69.643%
2026-06-16	0.5100	0.559500	0.5100	0.55950	+1.727%	140,754	-69.616%
2026-06-15	0.5500	0.580000	0.5500	0.55000	+3.228%	242,432	-69.091%
2026-06-12	0.5400	0.590000	0.5200	0.53280	-12.656%	414,021	-68.093%
2026-06-11	0.6000	0.640000	0.5800	0.61000	-21.795%	6,910,112	-72.131%
2026-06-10	0.7500	0.800000	0.7500	0.78000	+4.000%	33,965	-78.205%
2026-06-09	0.7500	0.750000	0.7300	0.75000	+0.536%	20,754	-77.333%
2026-06-08	0.7300	0.750000	0.7300	0.74600	+0.811%	30,558	-77.212%
2026-06-05	0.7500	0.750000	0.7400	0.74000	+0.325%	62,696	-77.027%
2026-06-04	0.6600	0.737600	0.6600	0.73760	+17.079%	86,529	-76.952%
2026-06-03	0.6300	0.640000	0.6200	0.63000	-3.077%	85,286	-73.016%
2026-06-02	0.6700	0.670000	0.6500	0.65000	-7.143%	58,127	-73.846%
2026-06-01	0.7200	0.730000	0.7000	0.70000	-5.660%	92,792	-75.714%
2026-05-29	0.7700	0.780000	0.7420	0.74200	-7.250%	95,342	-77.089%
2026-05-28	0.8800	0.880000	0.8000	0.80000	-8.046%	79,531	-78.750%
2026-05-27	0.8500	0.870000	0.8500	0.87000	-2.247%	42,981	-80.460%
2026-05-26	0.8800	0.890000	0.8800	0.89000	+7.229%	36,802	-80.899%
2026-05-22	0.8600	0.880000	0.8300	0.83000	-6.799%	57,672	-79.518%
2026-05-21	0.8500	0.900000	0.8500	0.89055	+3.818%	50,856	-80.911%
2026-05-20	0.8100	0.857800	0.8100	0.85780	+5.666%	82,380	-80.182%
2026-05-19	0.8000	0.830000	0.8000	0.81180	-3.357%	134,988	-79.059%
2026-05-18	0.8500	0.860000	0.8400	0.84000	-4.545%	86,087	-79.762%
2026-05-15	0.9500	0.980000	0.8600	0.88000	-7.368%	368,558	-80.682%
2026-05-14	0.9300	0.950000	0.9300	0.95000	-1.626%	149,125	-82.105%
2026-05-13	1.0700	1.080000	0.9400	0.96570	-12.209%	147,749	-82.396%
2026-05-12	1.1200	1.130000	1.0400	1.10000	+0.917%	154,488	-84.545%
2026-05-11	0.9400	1.150000	0.9400	1.09000	+13.542%	326,508	-84.404%
2026-05-08	0.9800	0.980000	0.9500	0.96000	-7.692%	123,019	-82.292%
2026-05-07	1.0300	1.040000	1.0200	1.04000	+2.970%	47,353	-83.654%
2026-05-06	1.0000	1.030000	1.0000	1.01000	+1.000%	112,318	-83.168%
2026-05-05	0.9700	1.040000	0.9500	1.00000	-2.913%	2,196,498	-83.000%
2026-05-04	1.0300	1.030000	1.0300	1.03000	+11.957%	160,315	-83.495%
2026-05-01	0.9200	0.930000	0.9200	0.92000	-5.155%	40,251	-81.522%
2026-04-30	0.9300	0.980000	0.8700	0.97000	+148.718%	64,016	-82.474%
2021-10-11	0.4195	0.419500	0.3602	0.39000	+11.429%	64,215	-56.410%
2021-10-08	0.4200	0.420000	0.3350	0.35000	+2.911%	11,876	-51.429%
2021-10-07	0.3400	0.400000	0.3400	0.34010	+9.710%	26,532	-50.015%
2021-10-06	0.2550	0.340000	0.2502	0.31000	+15.413%	17,342	-45.161%
2021-10-05	0.3100	0.500000	0.2686	0.26860	-10.853%	181,891	-36.709%
2021-10-04	0.3100	0.310000	0.2652	0.30130	+15.885%	37,762	-43.578%
2021-10-01	0.2675	0.309900	0.2569	0.26000	-1.887%	12,481	-34.615%
2021-09-30	0.2501	0.299900	0.2501	0.26500	+5.326%	124,534	-35.849%
2021-09-29	0.3079	0.320000	0.2420	0.25160	+4.225%	148,745	-32.432%
2021-09-28	0.2500	0.349600	0.2251	0.24140	+0.583%	91,445	-29.577%
2021-09-27	0.3110	0.360000	0.2400	0.24000	-27.273%	399,637	-29.167%
2021-09-24	0.3600	0.410000	0.3100	0.33000	-12.583%	298,981	-48.485%
2021-09-23	0.4070	0.450000	0.3775	0.37750	+2.027%	118,592	-54.967%
2021-09-22	0.4500	0.450000	0.3503	0.37000	+5.624%	23,665	-54.054%
2021-09-21	0.4200	0.449700	0.3410	0.35030	-16.595%	16,334	-51.470%
2021-09-20	0.4000	0.429900	0.4000	0.42000	+2.439%	15,360	-59.524%
2021-09-17	0.4200	0.450000	0.3900	0.41000	-3.529%	29,779	-58.537%
2021-09-16	0.4597	0.465000	0.3800	0.42500	-7.548%	15,857	-60.000%
2021-09-15	0.4000	0.460000	0.3200	0.45970	-1.140%	186,744	-63.019%
2021-09-14	0.5051	0.510000	0.3800	0.46500	-8.824%	67,874	-63.441%
2021-09-13	0.5216	0.541300	0.5100	0.51000	-2.336%	31,194	-66.667%
2021-09-10	0.5500	0.555000	0.5216	0.52220	-5.055%	32,188	-67.445%
2021-09-09	0.5600	0.575000	0.5200	0.55000	0.000%	61,425	-69.091%
2021-09-08	0.5111	0.689900	0.5101	0.55000	-12.768%	81,265	-69.091%
2021-09-07	0.7590	0.759000	0.6305	0.63050	-14.797%	68,403	-73.037%
2021-09-03	0.8500	0.850000	0.5002	0.74000	-7.384%	356,966	-77.027%
2021-09-02	0.7899	0.835000	0.7000	0.79900	+14.964%	222,228	-78.723%
2021-09-01	0.6700	0.700000	0.6100	0.69500	+13.934%	109,262	-75.540%
2021-08-31	0.5300	0.690000	0.5000	0.61000	+22.000%	246,167	-72.131%
2021-08-30	0.4400	0.500000	0.3900	0.50000	+26.582%	179,420	-66.000%
2021-08-27	0.3700	0.400000	0.3500	0.39500	+8.219%	140,288	-56.962%
2021-08-26	0.3700	0.370000	0.3400	0.36500	+1.389%	14,649	-53.425%
2021-08-25	0.3100	0.390000	0.3100	0.36000	+2.857%	27,839	-52.778%
2021-08-24	0.3703	0.390000	0.3500	0.35000	-5.482%	68,752	-51.429%
2021-08-23	0.4484	0.448400	0.2900	0.37030	-5.051%	110,556	-54.091%
2021-08-20	0.3000	0.390000	0.2501	0.39000	+21.875%	181,769	-56.410%
2021-08-19	0.3000	0.340000	0.3000	0.32000	0.000%	43,626	-46.875%
2021-08-18	0.3400	0.340000	0.2853	0.32000	+6.667%	50,107	-46.875%
2021-08-17	0.2800	0.310000	0.2700	0.30000	+11.111%	40,582	-43.333%
2021-08-16	0.2500	0.294500	0.2500	0.27000	-10.000%	33,520	-37.037%
2021-08-12	0.2800	0.312500	0.2250	0.30000	+50.000%	146,020	-43.333%
2021-08-11	0.1750	0.330000	0.1750	0.20000	-25.788%	224,856	-15.000%
2021-08-10	0.3400	0.340000	0.2050	0.26950	+28.333%	179,220	-36.920%
2021-08-09	0.2100	0.230000	0.1800	0.21000	+5.053%	54,289	-19.048%
2021-08-06	0.1700	0.199900	0.1700	0.19990	-0.050%	15,525	-14.957%
2021-08-05	0.1952	0.240000	0.1900	0.20000	-9.091%	187,490	-15.000%
2021-08-04	0.2298	0.278900	0.1882	0.22000	+3.093%	317,894	-22.727%
2021-08-03	0.2083	0.229800	0.1700	0.21340	+4.250%	211,401	-20.337%
2021-08-02	0.2050	0.205000	0.1800	0.20470	-0.146%	25,848	-16.952%
2021-07-30	0.2000	0.207400	0.2000	0.20500	+2.500%	10,408	-17.073%
2021-07-29	0.1728	0.200000	0.1612	0.20000	-2.439%	16,060	-15.000%
2021-07-28	0.2100	0.210000	0.2000	0.20500	+2.500%	316,584	-17.073%
2021-07-27	0.1610	0.221000	0.1610	0.20000	0.000%	95,199	-15.000%
2021-07-26	0.1750	0.220000	0.1750	0.20000	-0.050%	192,406	-15.000%
2021-07-23	0.2200	0.220000	0.1611	0.20010	+0.050%	30,534	-15.042%
2021-07-22	0.2300	0.230000	0.1605	0.20000	+6.383%	8,448	-15.000%
2021-07-21	0.1602	0.203000	0.1602	0.18800	-4.569%	2,882	-9.574%
2021-07-20	0.2000	0.203000	0.1700	0.19700	+38.537%	31,505	-13.706%
2021-07-19	0.1411	0.200100	0.1410	0.14220	-20.603%	195,374	+19.550%
2021-07-16	0.1500	0.189400	0.1500	0.17910	-8.012%	54,901	-5.081%
2021-07-15	0.1900	0.195000	0.1400	0.19470	+27.172%	193,987	-12.686%
2021-07-14	0.1560	0.193500	0.1525	0.15310	-4.312%	92,482	+11.039%
2021-07-13	0.1900	0.190000	0.1580	0.16000	-15.789%	234,809	+6.250%
2021-07-12	0.2490	0.249000	0.1600	0.19000	-2.564%	325,461	-10.526%
2021-07-09	0.1800	0.195000	0.1602	0.19500	+7.854%	329,491	-12.821%
2021-07-06	0.2900	0.290000	0.1700	0.18080	-17.818%	179,927	-5.973%
2021-07-02	0.2899	0.289900	0.2055	0.22000	+4.762%	131,316	-22.727%
2021-07-01	0.1870	0.239400	0.1870	0.21000	+0.478%	213,344	-19.048%
2021-06-30	0.2000	0.220000	0.1850	0.20900	+0.481%	269,458	-18.660%
2021-06-29	0.1800	0.220000	0.1800	0.20800	+14.411%	141,415	-18.269%
2021-06-28	0.1726	0.200000	0.1726	0.18180	+5.330%	38,209	-6.491%
2021-06-25	0.2000	0.200000	0.1726	0.17260	-13.700%	35,092	-1.506%
2021-06-24	0.1850	0.200000	0.1550	0.20000	+8.696%	144,521	-15.000%
2021-06-23	0.1730	0.189900	0.1655	0.18400	+11.178%	16,864	-7.609%
2021-06-22	0.1730	0.173000	0.1565	0.16550	+0.425%	7,032	+2.719%
2021-06-21	0.1733	0.173300	0.1565	0.16480	+5.709%	36,497	+3.155%
2021-06-18	0.1998	0.199800	0.1550	0.15590	-6.423%	33,600	+9.044%
2021-06-17	0.1675	0.167500	0.1666	0.16660	+0.361%	1,281	+2.041%
2021-06-16	0.1500	0.169500	0.1500	0.16600	+0.606%	1,450	+2.410%
2021-06-15	0.1890	0.189000	0.1650	0.16500	-6.780%	13,959	+3.030%
2021-06-14	0.1851	0.190000	0.1700	0.17700	+4.056%	47,033	-3.955%
2021-06-11	0.1700	0.175900	0.1550	0.17010	+0.059%	87,746	-0.059%
2021-06-10	0.1700	0.185500	0.1550	0.17000	-5.292%	115,472	0.000%
2021-06-09	0.1594	0.179700	0.1570	0.17950	+11.838%	71,410	-5.292%
2021-06-08	0.1360	0.165500	0.1360	0.16050	+2.229%	35,589	+5.919%
2021-06-07	0.1630	0.164800	0.1570	0.15700	0.000%	5,702	+8.280%
2021-06-04	0.1627	0.162700	0.1300	0.15700	+1.095%	43,898	+8.280%
2021-06-03	0.1553	0.171700	0.1553	0.15530	0.000%	19,890	+9.466%
2021-06-02	0.1680	0.168000	0.1553	0.15530	-2.938%	16,217	+9.466%
2021-06-01	0.1550	0.160000	0.1550	0.16000	+3.226%	11,560	+6.250%
2021-05-28	0.1300	0.172000	0.1300	0.15500	0.000%	26,018	+9.677%
2021-05-27	0.1494	0.172500	0.1494	0.15500	-10.145%	33,279	+9.677%
2021-05-26	0.1400	0.175700	0.1300	0.17250	0.000%	67,836	-1.449%
2021-05-25	0.1949	0.194900	0.1500	0.17250	-12.879%	5,829	-1.449%
2021-05-24	0.1400	0.198000	0.1400	0.19800	+23.750%	27,417	-14.141%
2021-05-21	0.1570	0.163000	0.1300	0.16000	-1.840%	84,057	+6.250%
2021-05-20	0.1500	0.170000	0.1500	0.16300	+2.194%	23,365	+4.294%
2021-05-19	0.1700	0.170000	0.1500	0.15950	-0.313%	86,584	+6.583%
2021-05-18	0.1650	0.199900	0.1580	0.16000	-5.882%	99,958	+6.250%
2021-05-17	0.1653	0.211300	0.1580	0.17000	-14.957%	35,805	0.000%
2021-05-14	0.1650	0.200000	0.1650	0.19990	+17.588%	70,329	-14.957%
2021-05-13	0.2500	0.350000	0.1600	0.17000	+1.493%	1,200,534	0.000%
2021-05-12	0.1800	0.180000	0.1500	0.16750	+11.667%	24,744	+1.493%
2021-05-11	0.1889	0.188900	0.1500	0.15000	-11.504%	31,996	+13.333%
2021-05-10	0.1889	0.188900	0.1500	0.16950	+13.000%	10,865	+0.295%
2021-05-07	0.1700	0.170000	0.1500	0.15000	0.000%	20,494	+13.333%
2021-05-06	0.1500	0.175000	0.1500	0.15000	0.000%	14,284	+13.333%
2021-05-05	0.1700	0.195000	0.1500	0.15000	-14.286%	119,794	+13.333%
2021-05-04	0.1800	0.198900	0.1750	0.17500	-7.895%	2,750	-2.857%
2021-05-03	0.1550	0.195000	0.1550	0.19000	+5.556%	22,500	-10.526%
2021-04-30	0.1500	0.199800	0.1500	0.18000	+3.330%	8,960	-5.556%
2021-04-29	0.1675	0.199700	0.1500	0.17420	-0.457%	77,400	-2.411%
2021-04-28	0.1601	0.184800	0.1601	0.17500	+9.375%	2,902	-2.857%
2021-04-27	0.1700	0.185500	0.1600	0.16000	-20.398%	5,109	+6.250%
2021-04-26	0.1700	0.219500	0.1700	0.20100	+17.889%	20,717	-15.423%
2021-04-23	0.1701	0.194900	0.1701	0.17050	-14.665%	12,301	-0.293%
2021-04-22	0.1707	0.219600	0.1652	0.19980	-9.058%	15,261	-14.915%
2021-04-21	0.1800	0.219700	0.1800	0.21970	+36.375%	12,586	-22.622%
2021-04-20	0.1600	0.219800	0.1600	0.16110	-10.500%	11,738	+5.525%
2021-04-19	0.1700	0.202000	0.1700	0.18000	-0.552%	3,993	-5.556%
2021-04-16	0.1700	0.200000	0.1700	0.18100	-21.270%	12,130	-6.077%
2021-04-15	0.1800	0.230000	0.1700	0.22990	+27.017%	32,107	-26.055%
2021-04-14	0.2300	0.249900	0.1800	0.18100	-12.349%	50,733	-6.077%
2021-04-13	0.5000	0.500000	0.1675	0.20650	-6.136%	31,788	-17.676%
2021-04-12	0.2000	0.220000	0.1726	0.22000	+27.462%	11,706	-22.727%
2021-04-09	0.1800	0.213800	0.1726	0.17260	-6.703%	421	-1.506%
2021-04-08	0.1500	0.190000	0.1500	0.18500	-11.905%	2,372	-8.108%
2021-04-07	0.1726	0.255000	0.1726	0.21000	-17.647%	11,055	-19.048%
2021-04-06	0.2100	0.255000	0.2000	0.25500	+15.909%	104,937	-33.333%
2021-04-05	0.1600	0.240000	0.1600	0.22000	-8.333%	4,793	-22.727%
2021-04-01	0.2000	0.240000	0.2000	0.24000	+33.333%	7,858	-29.167%
2021-03-31	0.1726	0.230000	0.1726	0.18000	-21.739%	16,279	-5.556%
2021-03-30	0.1725	0.230000	0.1725	0.23000	+1.322%	13,223	-26.087%
2021-03-29	0.2270	0.227000	0.1800	0.22700	-1.304%	18,505	-25.110%
2021-03-26	0.2400	0.240000	0.1850	0.23000	+26.027%	132,613	-26.087%
2021-03-25	0.1700	0.228000	0.1700	0.18250	+9.874%	28,603	-6.849%
2021-03-24	0.2500	0.250000	0.1650	0.16610	-5.086%	11,755	+2.348%
2021-03-23	0.1700	0.250000	0.1700	0.17500	+2.941%	14,880	-2.857%
2021-03-22	0.1900	0.230000	0.1700	0.17000	-27.350%	163,893	0.000%
2021-03-19	0.2498	0.249800	0.1700	0.23400	+30.000%	41,966	-27.350%
2021-03-18	0.2300	0.230000	0.1800	0.18000	-5.263%	12,240	-5.556%
2021-03-17	0.1900	0.230000	0.1900	0.19000	0.000%	73,907	-10.526%
2021-03-16	0.2300	0.230000	0.1900	0.19000	0.000%	5,653	-10.526%
2021-03-15	0.2000	0.230000	0.1700	0.19000	-9.524%	51,972	-10.526%
2021-03-12	0.2099	0.220000	0.1500	0.21000	-0.143%	38,895	-19.048%
2021-03-11	0.1303	0.250000	0.1303	0.21030	+0.143%	110,783	-19.163%
2021-03-10	0.1200	0.229900	0.1200	0.21000	+40.000%	41,574	-19.048%
2021-03-09	0.1350	0.229900	0.1250	0.15000	-16.667%	17,645	+13.333%
2021-03-08	0.2500	0.250000	0.1200	0.18000	-18.182%	24,989	-5.556%
2021-03-05	0.1350	0.230000	0.1350	0.22000	+69.231%	14,787	-22.727%
2021-03-04	0.1200	0.130000	0.1100	0.13000	-7.143%	11,815	+30.769%
2021-03-03	0.1100	0.290000	0.1100	0.14000	-12.500%	46,225	+21.429%
2021-03-02	0.2100	0.270000	0.1200	0.16000	-27.207%	13,951	+6.250%
2021-03-01	0.1300	0.300000	0.1200	0.21980	+68.947%	103,950	-22.657%
2021-02-26	0.1600	0.220000	0.1200	0.13010	-18.688%	22,006	+30.669%
2021-02-25	0.1600	0.210000	0.1500	0.16000	-3.030%	27,711	+6.250%
2021-02-24	0.1600	0.175000	0.1500	0.16500	-17.085%	32,298	+3.030%
2021-02-23	0.2100	0.210000	0.1600	0.19900	-7.442%	35,766	-14.573%
2021-02-22	0.2100	0.220000	0.2100	0.21500	+7.500%	19,477	-20.930%
2021-02-19	0.1600	0.287000	0.1600	0.20000	-9.091%	21,831	-15.000%
2021-02-18	0.2400	0.240000	0.2200	0.22000	-8.333%	26,758	-22.727%
2021-02-17	0.3000	0.300000	0.2400	0.24000	-20.000%	35,062	-29.167%
2021-02-16	0.2100	0.310000	0.2100	0.30000	+2.389%	43,792	-43.333%
2021-02-12	0.3000	0.320000	0.2400	0.29300	-81.801%	166,867	-41.980%
2021-02-11	0.4900	1.610000	0.1800	1.61000	+436.667%	101,268	-89.441%
2021-02-10	0.2500	0.550000	0.2000	0.30000	-6.250%	275,098	-43.333%
2021-02-09	0.1600	0.400000	0.1600	0.32000	+100.000%	335,039	-46.875%
2021-02-08	0.2000	0.202500	0.1200	0.16000	-20.000%	76,066	+6.250%
2021-02-05	0.2000	0.200000	0.0650	0.20000	0.000%	121,947	-15.000%
2021-02-04	0.0500	0.220000	0.0500	0.20000	+206.748%	440,527	-15.000%
2021-02-03	0.0900	0.104000	0.0652	0.06520	-18.500%	37,699	+160.736%
2021-02-02	0.0650	0.080000	0.0650	0.08000	+6.667%	3,469	+112.500%
2021-02-01	0.0650	0.096000	0.0650	0.07500	-21.053%	4,713	+126.667%
2021-01-29	0.0800	0.110000	0.0700	0.09500	+26.667%	9,615	+78.947%
2021-01-28	0.0601	0.080000	0.0600	0.07500	+7.143%	7,197	+126.667%
2021-01-27	0.0950	0.110000	0.0620	0.07000	-22.222%	38,400	+142.857%
2021-01-26	0.1100	0.110000	0.0900	0.09000	-10.000%	28,210	+88.889%
2021-01-25	0.0950	0.110000	0.0620	0.10000	+11.111%	35,165	+70.000%
2021-01-22	0.0995	0.099500	0.0900	0.09000	-10.000%	3,300	+88.889%
2021-01-21	0.1100	0.110000	0.0950	0.10000	+5.263%	13,096	+70.000%
2021-01-20	0.0825	0.109800	0.0780	0.09500	+17.284%	35,465	+78.947%
2021-01-19	0.0601	0.110000	0.0600	0.08100	+35.000%	43,773	+109.877%
2021-01-15	0.1000	0.119900	0.0600	0.06000	-4.762%	59,886	+183.333%
2021-01-14	0.0998	0.100000	0.0610	0.06300	+10.526%	17,910	+169.841%
2021-01-13	0.0550	0.100000	0.0550	0.05700	-43.000%	9,333	+198.246%
2021-01-12	0.0500	0.100000	0.0500	0.10000	0.000%	9,037	+70.000%
2021-01-11	0.1100	0.110000	0.0550	0.10000	+61.290%	33,047	+70.000%
2021-01-08	0.0602	0.110000	0.0602	0.06200	+2.990%	4,433	+174.194%
2021-01-07	0.0620	0.110000	0.0602	0.06020	+0.333%	76,852	+182.392%
2021-01-06	0.0650	0.065000	0.0510	0.06000	-14.286%	7,289	+183.333%
2021-01-05	0.1000	0.100000	0.0601	0.07000	-30.000%	19,375	+142.857%
2021-01-04	0.0615	0.100000	0.0500	0.10000	+66.667%	44,840	+70.000%
2020-12-31	0.0600	0.100000	0.0500	0.06000	-25.000%	85,356	+183.333%
2020-12-30	0.0700	0.080000	0.0502	0.08000	0.000%	59,942	+112.500%
2020-12-29	0.0800	0.090000	0.0775	0.08000	0.000%	60,348	+112.500%
2020-12-28	0.0800	0.119900	0.0800	0.08000	+14.286%	74,395	+112.500%
2020-12-24	0.0810	0.090000	0.0700	0.07000	-12.500%	3,020	+142.857%
2020-12-23	0.0700	0.080000	0.0700	0.08000	0.000%	156,596	+112.500%
2020-12-22	0.0800	0.120000	0.0800	0.08000	0.000%	30,375	+112.500%
2020-12-21	0.0700	0.120000	0.0700	0.08000	-33.333%	36,014	+112.500%
2020-12-18	0.1000	0.120000	0.1000	0.12000	+20.000%	281,776	+41.667%
2020-12-17	0.1000	0.100000	0.1000	0.10000	0.000%	21,714	+70.000%
2020-12-16	0.0700	0.100000	0.0700	0.10000	-9.091%	11,780	+70.000%
2020-12-15	0.0600	0.120000	0.0600	0.11000	+10.000%	13,182	+54.545%
2020-12-14	0.1000	0.100000	0.1000	0.10000	-9.091%	16,400	+70.000%
2020-12-11	0.1000	0.120000	0.0501	0.11000	+8.911%	37,765	+54.545%
2020-12-10	0.0800	0.130000	0.0800	0.10100	0.000%	13,632	+68.317%
2020-12-09	0.1040	0.104000	0.1010	0.10100	+1.000%	5,444	+68.317%
2020-12-08	0.1000	0.100000	0.1000	0.10000	0.000%	13,561	+70.000%
2020-12-07	0.1100	0.130000	0.0801	0.10000	-9.091%	53,506	+70.000%
2020-12-04	0.1300	0.130000	0.1000	0.11000	0.000%	3,591	+54.545%
2020-12-03	0.1000	0.110000	0.0801	0.11000	-8.333%	36,440	+54.545%
2020-12-02	0.1083	0.130000	0.1083	0.12000	0.000%	36,019	+41.667%
2020-12-01	0.1200	0.140000	0.1200	0.12000	+20.000%	46,533	+41.667%
2020-11-30	0.1110	0.130000	0.1000	0.10000	-28.571%	13,321	+70.000%
2020-11-27	0.1200	0.140000	0.1200	0.14000	+16.667%	20,285	+21.429%
2020-11-25	0.1200	0.120000	0.1200	0.12000	0.000%	33,610	+41.667%
2020-11-24	0.1200	0.120000	0.1000	0.12000	0.000%	6,281	+41.667%
2020-11-23	0.1300	0.140000	0.1200	0.12000	-7.692%	41,062	+41.667%
2020-11-20	0.1200	0.130000	0.1200	0.13000	-7.143%	5,130	+30.769%
2020-11-19	0.1200	0.140000	0.1200	0.14000	+16.667%	7,858	+21.429%
2020-11-18	0.1110	0.120000	0.1110	0.12000	0.000%	9,919	+41.667%
2020-11-17	0.1000	0.120000	0.1000	0.12000	0.000%	15,251	+41.667%
2020-11-16	0.1110	0.150000	0.1110	0.12000	-4.000%	21,193	+41.667%
2020-11-13	0.1000	0.125000	0.1000	0.12500	0.000%	650	+36.000%
2020-11-12	0.1250	0.125000	0.1200	0.12500	0.000%	36,743	+36.000%
2020-11-11	0.1250	0.125000	0.1250	0.12500	0.000%	6,543	+36.000%
2020-11-10	0.1000	0.150000	0.1000	0.12500	+4.167%	10,411	+36.000%
2020-11-09	0.1500	0.150000	0.1200	0.12000	0.000%	13,892	+41.667%
2020-11-06	0.1500	0.150000	0.1200	0.12000	-7.692%	20,115	+41.667%
2020-11-05	0.1200	0.130000	0.1200	0.13000	+8.333%	5,350	+30.769%
2020-11-04	0.1000	0.150000	0.1000	0.12000	-20.000%	38,198	+41.667%
2020-11-03	0.1500	0.150000	0.1000	0.15000	+15.385%	22,765	+13.333%
2020-11-02	0.1000	0.150000	0.1000	0.13000	+30.000%	3,961	+30.769%
2020-10-30	0.1100	0.150000	0.1000	0.10000	-37.500%	4,800	+70.000%
2020-10-29	0.1500	0.160000	0.1500	0.16000	0.000%	19,120	+6.250%
2020-10-28	0.1600	0.160000	0.1500	0.16000	0.000%	15,447	+6.250%
2020-10-27	0.1600	0.160000	0.1600	0.16000	0.000%	1,181	+6.250%
2020-10-26	0.1551	0.160000	0.1525	0.16000	+3.159%	18,662	+6.250%
2020-10-23	0.1600	0.160000	0.1551	0.15510	-3.063%	10,641	+9.607%
2020-10-22	0.1600	0.160000	0.1600	0.16000	-5.882%	500	+6.250%
2020-10-21	0.1600	0.190000	0.1600	0.17000	0.000%	6,573	0.000%
2020-10-20	0.1600	0.170000	0.1600	0.17000	+6.250%	11,241	0.000%
2020-10-19	0.1700	0.190000	0.1600	0.16000	+3.159%	41,036	+6.250%
2020-10-16	0.1551	0.162600	0.1551	0.15510	-8.765%	16,066	+9.607%
2020-10-15	0.2000	0.200000	0.1500	0.17000	+13.333%	20,616	0.000%
2020-10-14	0.1610	0.161000	0.1500	0.15000	-11.765%	18,802	+13.333%
2020-10-13	0.1763	0.176300	0.1700	0.17000	-2.857%	411	0.000%
2020-10-12	0.1900	0.200000	0.1600	0.17500	-12.500%	6,986	-2.857%
2020-10-09	0.2000	0.200000	0.1525	0.20000	+25.000%	15,642	-15.000%
2020-10-08	0.1601	0.160100	0.1600	0.16000	0.000%	2,533	+6.250%
2020-10-07	0.1900	0.220000	0.1600	0.16000	0.000%	20,071	+6.250%
2020-10-06	0.1600	0.160000	0.1600	0.16000	-11.111%	2,593	+6.250%
2020-10-05	0.1525	0.190000	0.1525	0.18000	+12.500%	8,108	-5.556%
2020-10-02	0.1800	0.210000	0.1600	0.16000	-15.789%	6,670	+6.250%
2020-10-01	0.2200	0.220000	0.1700	0.19000	+11.765%	8,325	-10.526%
2020-09-30	0.1700	0.170000	0.1700	0.17000	-6.233%	697	0.000%
2020-09-29	0.1900	0.200000	0.1763	0.18130	-7.026%	21,264	-6.233%
2020-09-28	0.1500	0.195000	0.1500	0.19500	+14.706%	530	-12.821%
2020-09-25	0.1600	0.170000	0.1600	0.17000	+0.354%	3,285	0.000%
2020-09-24	0.1694	0.169400	0.1500	0.16940	+5.875%	5,272	+0.354%
2020-09-23	0.1500	0.169400	0.1500	0.16000	0.000%	720	+6.250%
2020-09-22	0.1500	0.169400	0.1500	0.16000	-5.549%	1,397	+6.250%
2020-09-21	0.1694	0.169400	0.1500	0.16940	+5.875%	11,675	+0.354%
2020-09-18	0.1500	0.185000	0.1500	0.16000	-20.000%	21,505	+6.250%
2020-09-17	0.1600	0.200000	0.1500	0.20000	+30.719%	16,442	-15.000%
2020-09-16	0.2003	0.200500	0.1508	0.15300	-23.500%	11,378	+11.111%
2020-09-15	0.2200	0.220000	0.1500	0.20000	+32.890%	3,135	-15.000%
2020-09-14	0.1500	0.230000	0.1500	0.15050	-20.789%	11,908	+12.957%
2020-09-11	0.1500	0.190000	0.1500	0.19000	+17.793%	2,618	-10.526%
2020-09-10	0.1505	0.200000	0.1505	0.16130	+7.176%	3,385	+5.394%
2020-09-09	0.1650	0.220000	0.1505	0.15050	-5.938%	2,917	+12.957%
2020-09-08	0.1800	0.220000	0.1500	0.16000	-27.273%	5,282	+6.250%
2020-09-04	0.5000	0.500000	0.1300	0.22000	+10.000%	108,500	-22.727%
2020-09-03	0.1000	0.200000	0.1000	0.20000	+33.333%	9,082	-15.000%
2020-09-02	0.1800	0.220000	0.1400	0.15000	+15.385%	19,429	+13.333%
2020-09-01	0.2000	0.200000	0.1300	0.13000	-40.909%	28,926	+30.769%
2020-08-31	0.1800	0.220000	0.1800	0.22000	0.000%	11,433	-22.727%
2020-08-28	0.2200	0.220000	0.2200	0.22000	0.000%	23,625	-22.727%
2020-08-27	0.2200	0.300000	0.2200	0.22000	+4.762%	29,082	-22.727%
2020-08-26	0.2200	0.220000	0.1900	0.21000	-4.545%	57,336	-19.048%
2020-08-25	0.2300	0.230000	0.2200	0.22000	0.000%	3,882	-22.727%
2020-08-24	0.2200	0.300000	0.2000	0.22000	0.000%	12,712	-22.727%
2020-08-21	0.2200	0.220000	0.2200	0.22000	0.000%	25,351	-22.727%
2020-08-20	0.2200	0.220000	0.2200	0.22000	0.000%	12,942	-22.727%
2020-08-19	0.2200	0.260000	0.2200	0.22000	0.000%	18,090	-22.727%
2020-08-18	0.2000	0.290000	0.2000	0.22000	0.000%	19,070	-22.727%
2020-08-17	0.2000	0.260000	0.1850	0.22000	+10.000%	9,420	-22.727%
2020-08-14	0.3500	0.350000	0.2000	0.20000	-20.000%	26,041	-15.000%
2020-08-13	0.2500	0.250000	0.1850	0.25000	+13.636%	39,518	-32.000%
2020-08-12	0.2012	0.220000	0.2000	0.22000	+15.789%	65,426	-22.727%
2020-08-11	0.2000	0.200000	0.1900	0.19000	-2.564%	28,174	-10.526%
2020-08-10	0.2500	0.250000	0.1410	0.19500	+47.727%	31,326	-12.821%
2020-08-07	0.2000	0.200000	0.1200	0.13200	-26.667%	11,622	+28.788%
2020-08-06	0.1700	0.200000	0.1700	0.18000	+5.882%	51,217	-5.556%
2020-08-05	0.1900	0.190000	0.1200	0.17000	+6.250%	19,000	0.000%
2020-08-04	0.1200	0.160000	0.1200	0.16000	+39.130%	2,154	+6.250%
2020-08-03	0.1100	0.159900	0.1100	0.11500	-28.080%	4,661	+47.826%
2020-07-31	0.2200	0.220000	0.1100	0.15990	-15.842%	1,834	+6.316%
2020-07-30	0.2500	0.250000	0.1100	0.19000	+8.571%	5,470	-10.526%
2020-07-29	0.1800	0.180000	0.1150	0.17500	-5.405%	19,060	-2.857%

.dark-mode .Vfhnj7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vfhnj7{ color: #333333; background-color: white; border: 2px solid #333333; }VBIOValion Bio, Inc. Common Stockstock NASDAQ

VBIO
Valion Bio, Inc. Common Stock
stock NASDAQ