Skip to main content

Viridian Therapeutics Inc (NQ: VRDN )

13.51 +0.06 (+0.45%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 14.60 14.76 13.39 13.45 1,106,910 -1.18(-8.07%)
May 16, 2024 14.39 14.79 13.94 14.63 807,831 +0.36(+2.52%)
May 15, 2024 15.12 15.44 14.20 14.27 774,139 -0.40(-2.73%)
May 14, 2024 14.65 15.05 14.35 14.67 640,880 +0.33(+2.30%)
May 13, 2024 14.13 14.71 13.93 14.34 630,499 +0.44(+3.17%)
May 10, 2024 14.05 14.06 13.34 13.90 858,169 -0.01(-0.07%)
May 09, 2024 14.18 14.34 13.50 13.91 1,729,832 -0.99(-6.64%)
May 08, 2024 15.51 15.71 14.41 14.90 1,013,672 -0.24(-1.59%)
May 07, 2024 15.74 15.76 14.91 15.14 643,561 -0.45(-2.89%)
May 06, 2024 15.49 15.70 15.18 15.59 568,497 +0.19(+1.23%)
May 03, 2024 15.08 15.50 15.01 15.40 758,034 +0.82(+5.62%)
May 02, 2024 14.05 14.63 13.95 14.58 854,629 +0.77(+5.58%)
May 01, 2024 13.31 14.40 13.31 13.81 1,018,259 +0.55(+4.15%)
Apr 30, 2024 13.32 13.79 13.20 13.26 898,245 -0.34(-2.50%)
Apr 29, 2024 13.04 13.63 12.58 13.60 1,074,004 +0.72(+5.59%)
Apr 26, 2024 12.74 13.06 12.43 12.88 538,173 +0.18(+1.42%)
Apr 25, 2024 12.92 12.96 12.20 12.70 958,729 -0.33(-2.53%)
Apr 24, 2024 14.38 14.68 12.99 13.03 771,185 -1.22(-8.56%)
Apr 23, 2024 14.39 15.01 14.23 14.25 538,426 -0.05(-0.35%)
Apr 22, 2024 14.74 14.74 14.00 14.30 812,430 -0.30(-2.05%)
Apr 19, 2024 15.09 15.52 14.40 14.60 1,489,695 -0.56(-3.69%)
Apr 18, 2024 15.07 15.75 14.93 15.16 580,684 +0.08(+0.53%)
Apr 17, 2024 15.20 15.26 14.85 15.08 661,453 -0.01(-0.07%)
Apr 16, 2024 15.49 15.54 15.02 15.09 679,991 -0.55(-3.52%)
Apr 15, 2024 15.81 15.95 15.20 15.64 881,394 -0.25(-1.57%)
Apr 12, 2024 16.27 16.32 15.67 15.89 773,632 -0.32(-1.97%)
Apr 11, 2024 16.36 16.47 15.95 16.21 587,266 +0.10(+0.62%)
Apr 10, 2024 16.08 16.38 15.53 16.11 955,428 -0.74(-4.39%)
Apr 09, 2024 17.02 17.33 16.53 16.85 553,388 -0.05(-0.30%)
Apr 08, 2024 16.42 17.09 16.28 16.90 530,435 +0.58(+3.55%)
Apr 05, 2024 16.10 16.62 15.71 16.32 493,963 +0.00(+0.00%)
Apr 04, 2024 16.41 16.84 16.11 16.32 1,008,403 +0.06(+0.37%)
Apr 03, 2024 16.48 16.80 16.17 16.26 586,941 -0.43(-2.58%)
Apr 02, 2024 16.90 16.90 16.41 16.69 913,384 -0.57(-3.30%)
Apr 01, 2024 17.69 17.69 16.88 17.26 608,789 -0.25(-1.43%)
Mar 28, 2024 17.67 17.48 17.48 17.51 1,010,508 +0.00(+0.00%)
Mar 27, 2024 17.56 18.02 17.14 17.51 707,738 +0.14(+0.81%)
Mar 26, 2024 17.86 17.87 17.25 17.37 621,252 -0.18(-1.03%)
Mar 25, 2024 17.99 18.32 17.30 17.55 921,860 -0.46(-2.55%)
Mar 22, 2024 18.69 18.94 17.85 18.01 849,852 -0.77(-4.10%)
Mar 21, 2024 18.30 19.07 17.92 18.78 1,408,045 +0.68(+3.76%)
Mar 20, 2024 17.29 18.16 17.23 18.10 1,077,131 +0.89(+5.17%)
Mar 19, 2024 17.31 18.01 17.18 17.21 1,131,406 -0.13(-0.75%)
Mar 18, 2024 16.95 17.62 16.16 17.34 1,536,114 +0.25(+1.46%)
Mar 15, 2024 17.14 17.73 16.90 17.09 3,851,768 -0.16(-0.93%)
Mar 14, 2024 17.58 17.75 16.80 17.25 977,782 -0.56(-3.14%)
Mar 13, 2024 17.61 17.62 17.26 17.81 778,016 +0.21(+1.19%)
Mar 12, 2024 19.46 19.65 17.55 17.60 895,705 -2.09(-10.61%)
Mar 11, 2024 19.29 20.23 19.20 19.69 1,071,492 +0.55(+2.87%)
Mar 08, 2024 19.77 20.08 18.94 19.14 527,466 -0.22(-1.14%)
Mar 07, 2024 18.76 19.36 18.40 19.36 857,698 +0.79(+4.25%)
Mar 06, 2024 18.43 18.96 18.04 18.57 914,917 +0.46(+2.54%)
Mar 05, 2024 18.87 19.21 17.92 18.11 625,720 -0.94(-4.93%)
Mar 04, 2024 20.29 20.50 18.98 19.05 830,627 -0.84(-4.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.