Skip to main content

Viridian Therapeutics Inc (NQ: VRDN )

12.20 -0.24 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 12.33 12.46 11.94 12.20 1,183,820 -0.24(-1.93%)
Jun 14, 2024 12.94 13.01 12.15 12.44 829,966 -0.71(-5.40%)
Jun 13, 2024 12.62 13.16 12.50 13.15 755,237 +0.49(+3.87%)
Jun 12, 2024 14.02 14.17 12.52 12.66 1,079,464 -0.80(-5.94%)
Jun 11, 2024 12.46 13.54 11.92 13.46 1,803,596 +1.24(+10.15%)
Jun 10, 2024 11.85 12.24 11.74 12.22 1,019,225 +0.05(+0.41%)
Jun 07, 2024 12.00 12.27 11.83 12.17 874,925 -0.06(-0.49%)
Jun 06, 2024 13.02 13.02 12.21 12.23 747,473 -0.11(-0.89%)
Jun 05, 2024 11.73 12.50 11.43 12.34 1,090,277 +0.74(+6.38%)
Jun 04, 2024 11.95 12.01 11.40 11.60 859,629 -0.40(-3.33%)
Jun 03, 2024 12.17 12.59 11.93 12.00 1,289,330 +0.05(+0.42%)
May 31, 2024 12.07 12.24 11.87 11.95 879,768 +0.01(+0.08%)
May 30, 2024 12.19 12.32 11.83 11.94 773,475 -0.04(-0.33%)
May 29, 2024 11.90 12.20 11.84 11.98 625,309 -0.21(-1.72%)
May 28, 2024 12.30 12.58 11.91 12.19 1,048,647 +0.08(+0.66%)
May 24, 2024 12.25 12.62 11.99 12.11 908,812 -0.05(-0.41%)
May 23, 2024 12.73 12.73 11.78 12.16 1,377,183 -0.54(-4.25%)
May 22, 2024 12.95 13.24 12.66 12.70 665,816 -0.18(-1.40%)
May 21, 2024 13.50 13.55 12.73 12.88 801,612 -0.65(-4.80%)
May 20, 2024 13.49 13.68 13.01 13.53 1,310,446 +0.08(+0.59%)
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%)
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.