VBIO
Valion Bio (VBIO)
NASDAQ
$2.25-$0.01 (-0.66%)
Price as of Sep 11, 2026 7:57 PM EDT
  • $2.0M
    Market Cap
  • N/A
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -70.84%
    Low Price$3.02
    High Price$3.57
  • 3 Months
    -84.93%
    Low Price$3.02
    High Price$3.57
  • 1 Year
    N/A
    Low Price$3.02
    High Price$3.57
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
2.19
2.39
2.17
2.26
+2.73%
161,111
09/10/2026
2.38
2.38
2.16
2.20
-8.33%
77,184
09/09/2026
2.26
2.47
2.22
2.40
-4.00%
122,249
09/08/2026
2.74
2.74
2.44
2.50
-9.75%
160,321
09/04/2026
2.90
2.99
2.72
2.77
-1.07%
81,044
09/03/2026
3.03
3.21
2.75
2.80
-10.26%
140,236
09/02/2026
3.02
3.24
2.70
3.12
+1.63%
149,618
09/01/2026
3.22
3.46
2.88
3.07
-14.01%
295,665
08/31/2026
2.80
3.87
2.80
3.57
+18.11%
663,058
08/31/2026
1:25 Split
08/28/2026
3.07
3.35
2.92
3.02
-1.39%
13,061,788
08/27/2026
3.80
3.88
2.93
3.07
-21.41%
8,130,934
08/26/2026
3.85
4.14
3.81
3.90
-1.89%
3,526,392
08/25/2026
3.63
4.07
3.50
3.98
-4.22%
7,298,880
08/24/2026
3.00
4.69
2.92
4.15
+35.40%
109,754,347
08/21/2026
2.96
3.30
2.79
3.07
+0.41%
3,906,050
08/20/2026
3.31
3.31
2.88
3.05
-9.15%
4,999,393
08/19/2026
3.30
3.42
2.83
3.36
-16.31%
12,427,505
08/18/2026
4.50
4.50
3.80
4.02
-12.00%
10,776,249
08/17/2026
4.30
5.98
4.17
4.56
-4.25%
27,449,059
08/14/2026
4.05
7.32
4.01
4.77
+11.59%
170,991,388
08/14/2026
-$54.25 Earnings
08/13/2026
4.00
5.13
3.99
4.27
-24.42%
23,610,068
08/12/2026
8.33
32.50
5.00
5.65
-27.10%
137,708,666
08/11/2026
7.20
8.92
7.04
7.75
+7.64%
1,380,861
08/10/2026
7.20
7.49
6.88
7.20
+0.91%
115,380
08/07/2026
7.07
8.34
6.57
7.14
+3.82%
1,128,468
08/06/2026
7.50
8.00
6.50
6.87
-6.02%
804,646
08/05/2026
8.37
8.57
7.13
7.31
-11.98%
320,209
08/04/2026
8.15
9.24
8.00
8.31
+5.16%
635,884
08/03/2026
8.13
8.79
7.25
7.90
+1.94%
863,282
07/31/2026
7.45
9.04
6.41
7.75
+11.51%
3,466,876
07/30/2026
6.66
6.98
6.28
6.95
-0.71%
139,079
07/29/2026
7.11
7.11
6.33
7.00
-2.71%
134,984
07/28/2026
7.20
7.42
6.28
7.20
+1.80%
151,659
07/27/2026
7.21
7.68
6.44
7.07
-4.81%
240,684
07/24/2026
7.00
10.73
6.75
7.43
+3.85%
6,275,614
07/23/2026
6.78
7.19
6.33
7.15
+0.35%
387,504
07/22/2026
7.78
8.02
7.00
7.13
-8.36%
3,114,328
07/21/2026
8.75
9.31
7.76
7.78
-13.87%
382,540
07/20/2026
11.40
12.00
8.76
9.03
-28.50%
1,091,159
07/17/2026
11.33
12.76
10.63
12.63
+3.40%
437,026
07/16/2026
11.60
12.50
11.00
12.21
+8.29%
145,189
07/15/2026
12.03
12.03
10.55
11.28
-3.88%
118,932
07/14/2026
12.30
12.37
10.08
11.73
-7.64%
1,249,717
07/13/2026
12.23
12.70
11.00
12.70
-0.20%
135,287
07/10/2026
12.50
12.95
10.00
12.73
+1.80%
101,751
07/09/2026
12.75
12.75
11.53
12.50
+2.04%
59,689
07/08/2026
12.75
12.94
11.50
12.25
-4.39%
34,370
07/07/2026
13.00
13.00
12.50
12.81
+0.77%
44,505
07/06/2026
12.00
13.00
12.00
12.72
+1.94%
69,736
07/02/2026
12.46
12.78
12.25
12.47
-3.78%
35,797
07/01/2026
12.38
12.99
11.68
12.96
-0.27%
172,331
06/30/2026
13.34
13.35
12.50
13.00
-5.47%
90,501
06/29/2026
13.50
13.75
12.25
13.75
-0.90%
107,801
06/26/2026
13.33
14.11
13.01
13.88
-3.88%
93,436
06/25/2026
12.07
15.28
11.51
14.44
+6.93%
1,701,352
06/24/2026
13.95
13.95
12.62
13.50
+1.31%
76,012
06/23/2026
12.50
14.32
12.50
13.33
+3.72%
73,167
06/22/2026
13.48
13.50
11.75
12.85
-1.08%
180,944
06/18/2026
14.22
14.22
12.99
12.99
-8.70%
106,946
06/17/2026
13.08
14.46
13.08
14.23
+1.70%
85,724
06/16/2026
14.04
14.18
12.77
13.99
+0.09%
146,067
06/15/2026
13.73
14.64
13.59
13.98
-1.24%
249,460
06/12/2026
14.84
15.13
13.00
14.15
-5.64%
429,754
06/11/2026
15.75
17.12
14.18
15.00
-24.75%
6,955,744
06/10/2026
18.63
20.00
18.25
19.93
+7.73%
54,549
06/09/2026
18.68
19.06
17.55
18.50
-3.28%
20,824
06/08/2026
18.00
19.13
17.58
19.13
+0.66%
38,589
06/05/2026
18.75
19.25
18.00
19.00
+1.33%
62,714
06/04/2026
16.25
18.75
16.25
18.75
+16.28%
107,734
06/03/2026
16.75
17.75
15.00
16.13
-1.78%
85,287
06/02/2026
17.25
17.35
16.25
16.42
-5.32%
60,127
06/01/2026
18.48
19.25
17.22
17.34
-9.45%
94,316
05/29/2026
19.75
19.79
17.84
19.15
-2.25%
95,362
05/28/2026
22.00
22.00
19.50
19.59
-10.85%
79,531
05/27/2026
21.20
22.00
20.28
21.98
+0.80%
42,981
05/26/2026
21.50
23.75
20.76
21.80
+2.30%
37,022
05/22/2026
22.47
22.47
20.28
21.31
-2.99%
58,211
05/21/2026
21.75
23.55
20.28
21.97
+0.39%
50,983
05/20/2026
20.08
21.88
20.00
21.88
+7.82%
88,580
05/19/2026
22.25
22.73
20.02
20.30
-5.57%
162,389
05/18/2026
22.50
22.89
20.75
21.49
-2.31%
86,087
05/15/2026
24.25
26.50
21.37
22.00
-5.47%
368,568
05/14/2026
24.00
27.00
23.25
23.27
-3.83%
159,702
05/14/2026
-$55.75 Earnings
05/13/2026
26.75
28.38
23.30
24.20
-12.00%
148,722
05/12/2026
28.50
28.75
26.00
27.50
-0.90%
154,638
05/11/2026
23.75
29.99
23.00
27.75
+15.63%
326,519
05/08/2026
25.75
25.99
23.06
24.00
-7.69%
127,548
05/07/2026
25.75
26.50
24.50
26.00
+0.97%
47,818
05/06/2026
24.80
26.24
23.75
25.75
+1.98%
113,052
05/05/2026
26.50
26.50
23.00
25.25
-3.35%
2,203,753
05/04/2026
23.38
27.25
23.00
26.13
+13.59%
160,360
05/01/2026
24.01
24.25
22.67
23.00
-6.10%
40,294
04/30/2026
23.50
24.50
21.84
24.50
+2.06%
67,357
04/29/2026
24.45
24.50
23.25
24.00
-4.95%
73,639
04/28/2026
30.00
30.25
21.50
25.25
0.00%
490,104