Skip to main content
Valion Bio, Inc. (VBIO)
NASDAQ: VBIO · Real-Time Price · USD
0.555
-0.022 (-3.88%)
At close: Jun 26, 2026, 4:00 PM EDT
0.530
-0.025 (-4.49%)
After-hours: Jun 26, 2026, 7:55 PM EDT

Valion Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.530.560.520.560.56-3.88%92,765
Jun 25, 20260.480.610.460.580.586.93%1,680,086
Jun 24, 20260.560.560.500.540.541.31%75,012
Jun 23, 20260.500.570.500.530.533.72%66,373
Jun 22, 20260.540.540.470.510.51-1.08%180,540
Jun 18, 20260.570.570.520.520.52-8.70%106,946
Jun 17, 20260.520.580.520.570.571.70%85,724
Jun 16, 20260.560.570.510.560.560.09%146,067
Jun 15, 20260.550.590.540.560.56-1.24%249,460
Jun 12, 20260.590.610.520.570.57-5.64%429,754
Jun 11, 20260.630.680.570.600.60-24.75%6,955,744
Jun 10, 20260.750.800.730.800.807.73%54,549
Jun 9, 20260.750.760.700.740.74-3.28%20,824
Jun 8, 20260.720.770.700.770.770.66%38,589
Jun 5, 20260.750.770.720.760.761.33%62,714
Jun 4, 20260.650.750.650.750.7516.28%107,734
Jun 3, 20260.670.710.600.650.65-1.78%85,287
Jun 2, 20260.690.690.650.660.66-5.32%60,127
Jun 1, 20260.740.770.690.690.69-9.45%94,316
May 29, 20260.790.790.710.770.77-2.25%95,362
May 28, 20260.880.880.780.780.78-10.85%79,531
May 27, 20260.850.880.810.880.880.80%42,981
May 26, 20260.860.950.830.870.872.30%37,022
May 22, 20260.900.900.810.850.85-2.99%58,211
May 21, 20260.870.940.810.880.880.39%50,983
May 20, 20260.800.880.800.880.887.82%88,580
May 19, 20260.890.910.800.810.81-5.57%162,389
May 18, 20260.900.920.830.860.86-2.31%86,087
May 15, 20260.971.060.850.880.88-5.47%368,568
May 14, 20260.961.080.930.930.93-3.83%159,702
May 13, 20261.071.140.930.970.97-12.00%148,722
May 12, 20261.141.151.041.101.10-0.90%154,638
May 11, 20260.951.200.921.111.1115.63%326,519
May 8, 20261.031.040.920.960.96-7.69%127,548
May 7, 20261.031.060.981.041.040.97%47,818
May 6, 20260.991.050.951.031.031.98%113,052
May 5, 20261.061.060.921.011.01-3.35%2,203,753
May 4, 20260.941.090.921.051.0513.59%160,360
May 1, 20260.960.970.910.920.92-6.10%40,294
Apr 30, 20260.940.980.870.980.982.06%67,357
Apr 29, 20260.980.980.930.960.96-4.95%73,639
Apr 28, 20261.201.210.861.011.01-27.86%490,104
Apr 27, 20261.301.401.231.401.405.26%362,574
Apr 24, 20261.351.351.181.331.3318.75%1,237,144
Apr 23, 20261.131.141.091.121.12-1.75%1,163,048
Apr 22, 20261.161.161.111.141.14-1.72%17,992
Apr 21, 20261.161.191.141.161.162.65%15,117
Apr 20, 20261.251.251.111.131.13-10.32%35,477
Apr 17, 20261.091.291.091.261.2611.50%122,754
Apr 16, 20261.011.130.981.131.137.62%122,896
Apr 15, 20260.931.100.901.051.0512.90%225,700
Apr 14, 20260.890.970.890.930.932.04%138,910
Apr 13, 20260.900.940.850.910.91-2.08%52,177
Apr 10, 20260.890.960.890.930.93-3.04%15,450
Apr 9, 20261.031.030.960.960.96-6.80%28,286
Apr 8, 20260.991.030.951.031.033.42%30,365
Apr 7, 20260.951.000.921.001.002.67%20,928
Apr 6, 20260.950.970.910.970.97-2.98%17,268
Apr 2, 20260.981.010.911.001.00-1.01%49,192
Apr 1, 20260.891.010.841.011.0114.02%91,604
Mar 31, 20260.850.910.820.890.894.21%100,853
Mar 30, 20260.920.930.840.850.85-8.58%24,044
Mar 27, 20260.960.990.900.930.93-5.97%37,036
Mar 26, 20260.971.030.890.990.99-13.26%134,539
Mar 25, 20260.981.190.971.141.1411.76%237,974
Mar 24, 20260.991.040.941.021.023.04%90,071
Mar 23, 20260.871.000.870.990.997.60%39,039
Mar 20, 20260.961.000.860.920.92-0.80%167,847
Mar 19, 20260.900.950.860.930.930.87%39,991
Mar 18, 20260.960.960.850.920.92-4.23%84,259
Mar 17, 20260.991.040.930.960.96-4.00%65,519
Mar 16, 20260.981.020.881.001.006.38%123,480
Mar 13, 20260.880.950.850.940.942.29%168,892
Mar 12, 20260.830.920.800.920.923.49%158,851
Mar 11, 20260.940.940.820.890.89-6.95%398,859
Mar 10, 20260.841.240.820.950.9512.84%6,630,347
Mar 9, 20260.800.880.720.850.85-0.54%2,057,445
Mar 6, 20260.801.020.800.850.855.11%251,182
Mar 5, 20260.850.880.790.810.81-2.67%9,160
Mar 4, 20260.850.880.780.830.835.02%88,628
Mar 3, 20260.810.870.790.790.79-2.28%45,781
Mar 2, 20260.800.840.800.810.81-1.38%11,328
Feb 27, 20260.820.880.800.820.82-1.88%36,492
Feb 26, 20260.810.840.800.840.844.95%26,082
Feb 25, 20260.800.810.800.800.804.92%6,898
Feb 24, 20260.800.800.750.760.762.03%25,722
Feb 23, 20260.830.830.750.750.75-1.99%16,435
Feb 20, 20260.820.840.750.760.76-6.77%36,784
Feb 19, 20260.830.840.800.820.82-1.53%4,108
Feb 18, 20260.820.850.800.830.830.67%25,147
Feb 17, 20260.830.840.820.820.820.95%13,513
Feb 13, 20260.800.880.780.810.810.59%63,534
Feb 12, 20260.890.890.810.810.81-6.64%30,611
Feb 11, 20260.900.930.870.870.87-7.56%43,641
Feb 10, 20260.940.970.860.940.943.01%52,059
Feb 9, 20260.920.920.850.910.916.19%35,511
Feb 6, 20260.850.890.780.860.863.37%91,369
Feb 5, 20260.940.940.820.830.83-12.71%71,074
Feb 4, 20261.091.100.950.950.95-7.67%71,402
Feb 3, 20261.111.111.001.031.03-6.36%59,577