Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Valion Bio Inc. (VBIO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Sep 2026 (Fri) 3.40 3.40 2.79 3.03 54,759
24th Sep 2026 (Thu) 2.65 3.77 2.32 3.48 975,378
23rd Sep 2026 (Wed) 2.40 3.26 2.28 2.73 189,991
22nd Sep 2026 (Tue) 2.425 2.79 2.40 2.49 36,094
21st Sep 2026 (Mon) 2.29 2.44 2.29 2.38 11,231
18th Sep 2026 (Fri) 2.34 2.35 2.13 2.12 2,142
17th Sep 2026 (Thu) 2.17 2.40 2.15 2.23 18,475
16th Sep 2026 (Wed) 2.08 2.25 2.07 2.08 4,530
15th Sep 2026 (Tue) 2.10 2.15 2.08 2.11 3,893
14th Sep 2026 (Mon) 2.24 2.38 2.10 2.10 11,536
11th Sep 2026 (Fri) 2.18 2.38 2.18 2.26 18,157
10th Sep 2026 (Thu) 2.21 2.30 2.19 2.20 3,343
9th Sep 2026 (Wed) 2.28 2.45 2.23 2.40 11,453
8th Sep 2026 (Tue) 2.68 2.68 2.47 2.50 8,387
7th Sep 2026 (Mon) 2.84 2.905 2.74 2.77 4,369
4th Sep 2026 (Fri) 2.84 2.905 2.74 2.77 4,369
3rd Sep 2026 (Thu) 3.15 3.15 2.76 2.80 5,018
2nd Sep 2026 (Wed) 2.96 3.20 2.70 3.12 15,906
1st Sep 2026 (Tue) 3.23 3.45 2.92 3.07 64,368
31st Aug 2026 (Mon) 2.95 3.87 2.95 3.57 74,391
28th Aug 2026 (Fri) 0.1189 0.1324 0.117 0.1209 944,834
27th Aug 2026 (Thu) 0.1535 0.1549 0.118 0.1226 829,438
26th Aug 2026 (Wed) 0.1562 0.1654 0.1525 0.156 259,494
25th Aug 2026 (Tue) 0.1454 0.1615 0.142 0.159 542,722
24th Aug 2026 (Mon) 0.1171 0.1865 0.1171 0.166 8,039,528
21st Aug 2026 (Fri) 0.1185 0.131 0.1117 0.1226 338,490
20th Aug 2026 (Thu) 0.13 0.13 0.115 0.1221 467,553
19th Aug 2026 (Wed) 0.1309 0.1366 0.1131 0.1344 952,942
18th Aug 2026 (Tue) 0.1788 0.1793 0.1521 0.1606 893,503
17th Aug 2026 (Mon) 0.1707 0.2374 0.1668 0.1825 2,336,586
14th Aug 2026 (Fri) 0.165 0.2924 0.161 0.1906 17,640,185
13th Aug 2026 (Thu) 0.164 0.2049 0.1599 0.1708 3,108,661
12th Aug 2026 (Wed) 0.348 1.30 0.20 0.226 15,891,760
11th Aug 2026 (Tue) 0.287 0.3544 0.285 0.31 152,539
10th Aug 2026 (Mon) 0.28 0.29 0.275 0.288 8,857
7th Aug 2026 (Fri) 0.2816 0.3334 0.2652 0.2854 94,312
6th Aug 2026 (Thu) 0.2938 0.32 0.2601 0.2749 73,982
5th Aug 2026 (Wed) 0.323 0.323 0.285 0.2925 45,575
4th Aug 2026 (Tue) 0.3199 0.3696 0.3199 0.3323 59,885
3rd Aug 2026 (Mon) 0.2942 0.345 0.2937 0.316 43,945
31st Jul 2026 (Fri) 0.309 0.3612 0.2637 0.31 173,207
30th Jul 2026 (Thu) 0.2517 0.2789 0.2517 0.278 4,240
29th Jul 2026 (Wed) 0.259 0.273 0.258 0.28 1,515
28th Jul 2026 (Tue) 0.277 0.2826 0.256 0.2878 3,908
FTSE 100 Latest
Value10,684.88
Change-10.37