VBIO
Valion Bio (VBIO)
NASDAQ
$0.12-$0.004 (-2.94%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $508,944.00
    Market Cap
  • N/A
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -60.58%
    Low Price$0.12
    High Price$0.33
  • 3 Months
    -86.05%
    Low Price$0.12
    High Price$0.88
  • 1 Year
    N/A
    Low Price$0.12
    High Price$1.11
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
0.12
0.13
0.11
0.12
+0.41%
3,906,050
08/20/2026
0.13
0.13
0.12
0.12
-9.15%
4,999,393
08/19/2026
0.13
0.14
0.11
0.13
-16.31%
12,427,505
08/18/2026
0.18
0.18
0.15
0.16
-12.00%
10,776,249
08/17/2026
0.17
0.24
0.17
0.18
-4.25%
27,449,059
08/14/2026
0.16
0.29
0.16
0.19
+11.59%
170,991,388
08/14/2026
-$2.17 Earnings
08/13/2026
0.16
0.21
0.16
0.17
-24.42%
23,610,068
08/12/2026
0.33
1.30
0.20
0.23
-27.10%
137,708,666
08/11/2026
0.29
0.36
0.28
0.31
+7.64%
1,380,861
08/10/2026
0.29
0.30
0.28
0.29
+0.91%
115,380
08/07/2026
0.28
0.33
0.26
0.29
+3.82%
1,128,468
08/06/2026
0.30
0.32
0.26
0.27
-6.02%
804,646
08/05/2026
0.33
0.34
0.29
0.29
-11.98%
320,209
08/04/2026
0.33
0.37
0.32
0.33
+5.16%
635,884
08/03/2026
0.33
0.35
0.29
0.32
+1.94%
863,282
07/31/2026
0.30
0.36
0.26
0.31
+11.51%
3,466,876
07/30/2026
0.27
0.28
0.25
0.28
-0.71%
139,079
07/29/2026
0.28
0.28
0.25
0.28
-2.71%
134,984
07/28/2026
0.29
0.30
0.25
0.29
+1.80%
151,659
07/27/2026
0.29
0.31
0.26
0.28
-4.81%
240,684
07/24/2026
0.28
0.43
0.27
0.30
+3.85%
6,275,614
07/23/2026
0.27
0.29
0.25
0.29
+0.35%
387,504
07/22/2026
0.31
0.32
0.28
0.29
-8.36%
3,114,328
07/21/2026
0.35
0.37
0.31
0.31
-13.87%
382,540
07/20/2026
0.46
0.48
0.35
0.36
-28.50%
1,091,159
07/17/2026
0.45
0.51
0.43
0.51
+3.40%
437,026
07/16/2026
0.46
0.50
0.44
0.49
+8.29%
145,189
07/15/2026
0.48
0.48
0.42
0.45
-3.88%
118,932
07/14/2026
0.49
0.49
0.40
0.47
-7.64%
1,249,717
07/13/2026
0.49
0.51
0.44
0.51
-0.20%
135,287
07/10/2026
0.50
0.52
0.40
0.51
+1.80%
101,751
07/09/2026
0.51
0.51
0.46
0.50
+2.04%
59,689
07/08/2026
0.51
0.52
0.46
0.49
-4.39%
34,370
07/07/2026
0.52
0.52
0.50
0.51
+0.77%
44,505
07/06/2026
0.48
0.52
0.48
0.51
+1.94%
69,736
07/02/2026
0.50
0.51
0.49
0.50
-3.78%
35,797
07/01/2026
0.50
0.52
0.47
0.52
-0.27%
172,331
06/30/2026
0.53
0.53
0.50
0.52
-5.47%
90,501
06/29/2026
0.54
0.55
0.49
0.55
-0.90%
107,801
06/26/2026
0.53
0.56
0.52
0.56
-3.88%
93,436
06/25/2026
0.48
0.61
0.46
0.58
+6.93%
1,701,352
06/24/2026
0.56
0.56
0.50
0.54
+1.31%
76,012
06/23/2026
0.50
0.57
0.50
0.53
+3.72%
73,167
06/22/2026
0.54
0.54
0.47
0.51
-1.08%
180,944
06/18/2026
0.57
0.57
0.52
0.52
-8.70%
106,946
06/17/2026
0.52
0.58
0.52
0.57
+1.70%
85,724
06/16/2026
0.56
0.57
0.51
0.56
+0.09%
146,067
06/15/2026
0.55
0.59
0.54
0.56
-1.24%
249,460
06/12/2026
0.59
0.61
0.52
0.57
-5.64%
429,754
06/11/2026
0.63
0.68
0.57
0.60
-24.75%
6,955,744
06/10/2026
0.75
0.80
0.73
0.80
+7.73%
54,549
06/09/2026
0.75
0.76
0.70
0.74
-3.28%
20,824
06/08/2026
0.72
0.77
0.70
0.77
+0.66%
38,589
06/05/2026
0.75
0.77
0.72
0.76
+1.33%
62,714
06/04/2026
0.65
0.75
0.65
0.75
+16.28%
107,734
06/03/2026
0.67
0.71
0.60
0.65
-1.78%
85,287
06/02/2026
0.69
0.69
0.65
0.66
-5.32%
60,127
06/01/2026
0.74
0.77
0.69
0.69
-9.45%
94,316
05/29/2026
0.79
0.79
0.71
0.77
-2.25%
95,362
05/28/2026
0.88
0.88
0.78
0.78
-10.85%
79,531
05/27/2026
0.85
0.88
0.81
0.88
+0.80%
42,981
05/26/2026
0.86
0.95
0.83
0.87
+2.30%
37,022
05/22/2026
0.90
0.90
0.81
0.85
-2.99%
58,211
05/21/2026
0.87
0.94
0.81
0.88
+0.39%
50,983
05/20/2026
0.80
0.88
0.80
0.88
+7.82%
88,580
05/19/2026
0.89
0.91
0.80
0.81
-5.57%
162,389
05/18/2026
0.90
0.92
0.83
0.86
-2.31%
86,087
05/15/2026
0.97
1.06
0.85
0.88
-5.47%
368,568
05/14/2026
0.96
1.08
0.93
0.93
-3.83%
159,702
05/14/2026
-$2.23 Earnings
05/13/2026
1.07
1.14
0.93
0.97
-12.00%
148,722
05/12/2026
1.14
1.15
1.04
1.10
-0.90%
154,638
05/11/2026
0.95
1.20
0.92
1.11
+15.63%
326,519
05/08/2026
1.03
1.04
0.92
0.96
-7.69%
127,548
05/07/2026
1.03
1.06
0.98
1.04
+0.97%
47,818
05/06/2026
0.99
1.05
0.95
1.03
+1.98%
113,052
05/05/2026
1.06
1.06
0.92
1.01
-3.35%
2,203,753
05/04/2026
0.94
1.09
0.92
1.05
+13.59%
160,360
05/01/2026
0.96
0.97
0.91
0.92
-6.10%
40,294
04/30/2026
0.94
0.98
0.87
0.98
+2.06%
67,357
04/29/2026
0.98
0.98
0.93
0.96
-4.95%
73,639
04/28/2026
1.20
1.21
0.86
1.01
0.00%
490,104