Valion Bio, Inc. VBIO
NASDAQ · United States · Health Technology
$2.59+0.08 (+3.19%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.59 | +3.19% | $2.55 | $2.69 | $2.46 | 237.60K |
| 2026-10-01 | $2.51 | -10.36% | $2.55 | $2.75 | $2.48 | 674.70K |
| 2026-09-30 | $2.80 | -1.06% | $4.00 | $4.39 | $2.53 | 52.29M |
| 2026-09-29 | $2.83 | +4.81% | $2.63 | $3.12 | $2.41 | 376.60K |
| 2026-09-28 | $2.70 | -10.89% | $2.82 | $3.03 | $2.65 | 219.90K |
| 2026-09-25 | $3.03 | -12.93% | $3.34 | $3.50 | $2.79 | 751.80K |
| 2026-09-24 | $3.48 | +27.47% | $2.62 | $3.79 | $2.32 | 10.75M |
| 2026-09-23 | $2.73 | +9.64% | $2.45 | $3.29 | $2.25 | 2.11M |
| 2026-09-22 | $2.49 | +4.62% | $2.41 | $2.80 | $2.36 | 536.10K |
| 2026-09-21 | $2.38 | +12.26% | $2.14 | $2.45 | $2.13 | 122.70K |
| 2026-09-18 | $2.12 | -4.93% | $2.29 | $2.36 | $2.12 | 56.90K |
| 2026-09-17 | $2.23 | +7.21% | $2.16 | $2.44 | $2.12 | 216.40K |
| 2026-09-16 | $2.08 | -1.42% | $2.05 | $2.26 | $2.05 | 114.70K |
| 2026-09-15 | $2.11 | +0.48% | $2.12 | $2.17 | $2.06 | 33.90K |
| 2026-09-14 | $2.10 | -7.08% | $2.25 | $2.42 | $2.10 | 146.60K |
| 2026-09-11 | $2.26 | +2.73% | $2.19 | $2.39 | $2.17 | 161.00K |
| 2026-09-10 | $2.20 | -8.33% | $2.38 | $2.38 | $2.16 | 76.50K |
| 2026-09-09 | $2.40 | -4.00% | $2.26 | $2.47 | $2.22 | 122.10K |
| 2026-09-08 | $2.50 | -9.75% | $2.74 | $2.74 | $2.44 | 159.50K |
| 2026-09-04 | $2.77 | -1.07% | $2.90 | $2.99 | $2.72 | 71.50K |
| 2026-09-03 | $2.80 | -10.26% | $3.03 | $3.21 | $2.75 | 139.30K |
| 2026-09-02 | $3.12 | +1.63% | $3.02 | $3.24 | $2.70 | 148.20K |
| 2026-09-01 | $3.07 | -14.01% | $3.22 | $3.46 | $2.88 | 291.90K |
| 2026-08-31 | $3.57 | +18.02% | $2.80 | $3.87 | $2.80 | 663.10K |
| 2026-08-28 | $3.03 | -1.63% | $3.08 | $3.35 | $2.92 | 522.47K |
| 2026-08-27 | $3.08 | -21.15% | $3.80 | $3.88 | $2.92 | 325.24K |
| 2026-08-26 | $3.90 | -1.89% | $3.85 | $4.13 | $3.83 | 141.06K |
| 2026-08-25 | $3.97 | -4.22% | $3.63 | $4.07 | $3.50 | 291.96K |
| 2026-08-24 | $4.15 | +34.96% | $3.00 | $4.70 | $2.92 | 4.39M |
| 2026-08-21 | $3.08 | +0.82% | $2.97 | $3.30 | $2.80 | 156.24K |
| 2026-08-20 | $3.05 | -8.96% | $3.33 | $3.33 | $2.88 | 199.98K |
| 2026-08-19 | $3.35 | -16.77% | $3.30 | $3.42 | $2.83 | 497.10K |
| 2026-08-18 | $4.03 | -12.02% | $4.50 | $4.50 | $3.80 | 431.05K |
| 2026-08-17 | $4.57 | -4.19% | $4.30 | $5.97 | $4.18 | 1.10M |
| 2026-08-14 | $4.78 | +11.70% | $4.05 | $7.32 | $4.00 | 6.84M |
| 2026-08-13 | $4.28 | -24.34% | $4.00 | $5.13 | $3.97 | 944.40K |
| 2026-08-12 | $5.65 | -27.10% | $8.32 | $32.50 | $5.00 | 5.51M |
| 2026-08-11 | $7.75 | +7.64% | $7.20 | $8.93 | $7.03 | 55.24K |
| 2026-08-10 | $7.20 | +1.05% | $7.20 | $7.50 | $6.88 | 4.62K |
| 2026-08-07 | $7.13 | +3.64% | $7.07 | $8.32 | $6.57 | 45.14K |
| 2026-08-06 | $6.88 | -6.14% | $7.50 | $8.00 | $6.50 | 32.18K |
| 2026-08-05 | $7.32 | -11.75% | $8.38 | $8.57 | $7.13 | 12.80K |
| 2026-08-04 | $8.30 | +5.06% | $8.15 | $9.25 | $8.00 | 25.44K |
| 2026-08-03 | $7.90 | +1.94% | $8.13 | $8.80 | $7.25 | 34.53K |
| 2026-07-31 | $7.75 | +11.51% | $7.45 | $9.02 | $6.40 | 138.68K |
| 2026-07-30 | $6.95 | -0.71% | $6.65 | $6.97 | $6.28 | 5.54K |
| 2026-07-29 | $7.00 | -2.78% | $7.10 | $7.10 | $6.32 | 5.40K |
| 2026-07-28 | $7.20 | +1.77% | $7.20 | $7.43 | $6.28 | 5.94K |
| 2026-07-27 | $7.07 | -4.71% | $7.22 | $7.68 | $6.45 | 9.60K |
| 2026-07-24 | $7.43 | +3.85% | $7.00 | $10.73 | $6.75 | 251.03K |
| 2026-07-23 | $7.15 | +0.35% | $6.78 | $7.20 | $6.32 | 15.50K |
| 2026-07-22 | $7.13 | -8.36% | $7.78 | $8.02 | $7.00 | 124.57K |
| 2026-07-21 | $7.78 | -13.85% | $8.75 | $9.32 | $7.75 | 15.30K |
| 2026-07-20 | $9.02 | -28.51% | $11.40 | $12.00 | $8.77 | 43.65K |
| 2026-07-17 | $12.63 | +3.48% | $11.32 | $12.75 | $10.63 | 17.47K |
| 2026-07-16 | $12.20 | +8.20% | $11.60 | $12.50 | $11.00 | 5.81K |
| 2026-07-15 | $11.27 | -3.84% | $12.02 | $12.02 | $10.55 | 4.76K |
| 2026-07-14 | $11.73 | -7.68% | $12.30 | $12.38 | $10.07 | 52.66K |
| 2026-07-13 | $12.70 | -0.20% | $12.23 | $12.70 | $11.00 | 5.41K |
| 2026-07-10 | $12.73 | +1.80% | $12.50 | $12.95 | $10.00 | 4.07K |
| 2026-07-09 | $12.50 | +2.04% | $12.75 | $12.75 | $11.52 | 2.39K |
| 2026-07-08 | $12.25 | -4.48% | $12.75 | $12.95 | $11.50 | 1.38K |
| 2026-07-07 | $12.82 | +0.79% | $13.00 | $13.00 | $12.50 | 1.78K |
| 2026-07-06 | $12.73 | +2.00% | $12.00 | $13.00 | $12.00 | 2.79K |
| 2026-07-02 | $12.48 | -3.85% | $12.45 | $12.77 | $12.25 | 1.43K |
| 2026-07-01 | $12.98 | -0.19% | $12.38 | $12.98 | $11.68 | 6.89K |
| 2026-06-30 | $13.00 | -5.45% | $13.35 | $13.35 | $12.50 | 3.62K |
| 2026-06-29 | $13.75 | -0.90% | $13.50 | $13.75 | $12.25 | 4.31K |
| 2026-06-26 | $13.88 | -3.81% | $13.32 | $14.10 | $13.00 | 3.74K |
| 2026-06-25 | $14.43 | +6.85% | $12.07 | $15.27 | $11.52 | 67.77K |
| 2026-06-24 | $13.50 | +1.31% | $13.95 | $13.95 | $12.63 | 3.04K |
| 2026-06-23 | $13.32 | +3.70% | $12.50 | $14.32 | $12.50 | 2.93K |
| 2026-06-22 | $12.85 | -1.15% | $13.48 | $13.50 | $11.75 | 7.23K |
| 2026-06-18 | $13.00 | -8.61% | $14.23 | $14.23 | $13.00 | 4.28K |
| 2026-06-17 | $14.23 | +1.61% | $13.07 | $14.45 | $13.07 | 3.43K |
| 2026-06-16 | $14.00 | +0.18% | $14.05 | $14.18 | $12.77 | 5.84K |
| 2026-06-15 | $13.98 | -1.24% | $13.73 | $14.63 | $13.60 | 9.97K |
| 2026-06-12 | $14.15 | -5.67% | $14.85 | $15.13 | $13.00 | 16.60K |
| 2026-06-11 | $15.00 | -24.72% | $15.75 | $17.13 | $14.18 | 278.23K |
| 2026-06-10 | $19.92 | +7.70% | $18.63 | $20.00 | $18.25 | 2.18K |
| 2026-06-09 | $18.50 | -3.27% | $18.67 | $19.05 | $17.55 | 832 |
| 2026-06-08 | $19.13 | +0.66% | $18.00 | $19.13 | $17.58 | 1.54K |
| 2026-06-05 | $19.00 | +1.33% | $18.75 | $19.25 | $18.00 | 2.51K |
| 2026-06-04 | $18.75 | +16.28% | $16.25 | $18.75 | $16.25 | 4.31K |
| 2026-06-03 | $16.13 | -1.83% | $16.75 | $17.75 | $15.00 | 3.41K |
| 2026-06-02 | $16.42 | -5.33% | $17.25 | $17.35 | $16.25 | 2.40K |
| 2026-06-01 | $17.35 | -9.40% | $18.48 | $19.25 | $17.23 | 3.77K |
| 2026-05-29 | $19.15 | -2.30% | $19.75 | $19.77 | $17.85 | 3.81K |
| 2026-05-28 | $19.60 | -10.81% | $22.00 | $22.00 | $19.50 | 3.18K |
| 2026-05-27 | $21.98 | +0.80% | $21.20 | $22.00 | $20.27 | 1.72K |