Viridian Therapeutics Inc (VRDN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.32 | 12.3799359658 | 18.74 | 23.8 | 17.82 | 3376365 | 20.7473793 | CS |
| 4 | 5.21 | 32.8706624606 | 15.85 | 23.8 | 13.2 | 2390646 | 18.31637066 | CS |
| 12 | 8.34 | 65.5660377358 | 12.72 | 23.8 | 11.85 | 1429578 | 16.73350072 | CS |
| 26 | 4.11 | 24.2477876106 | 16.95 | 23.8 | 11.4 | 1169002 | 15.62602116 | CS |
| 52 | 3.61 | 20.6876790831 | 17.45 | 24.18 | 10.925 | 1032534 | 16.48826806 | CS |
| 156 | 9.61 | 83.9301310044 | 11.45 | 39 | 9.47 | 665699 | 19.39639321 | CS |
| 260 | -0.33 | -1.5427769986 | 21.39 | 39 | 9.47 | 552258 | 19.33576439 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612500 | 21.18 | -0.38 | -1.76 | 21.58 | 22 | 20.64 | 1838316 |
| 1726526100 | 21.56 | -0.5 | -2.27 | 22.825 | 23.8 | 20.9 | 2176931 |
| 1726266900 | 22.06 | 1.36 | 6.57 | 21.61 | 22.37 | 21.1 | 2196355 |
| 1726180500 | 20.7 | 0.9 | 4.55 | 20.255 | 22.28 | 19.88 | 5179395 |
| 1726094100 | 19.8 | 1.05 | 5.60 | 18.74 | 20.64 | 17.82 | 5490829 |
| 1726007700 | 18.75 | 4.56 | 32.14 | 16.17 | 18.98 | 15.1201 | 15828579 |
| 1725921300 | 14.19 | 0.1 | 0.71 | 14.09 | 15.1053 | 13.77 | 1623481 |
| 1725662100 | 14.09 | 0.62 | 4.60 | 13.63 | 14.34 | 13.43 | 1306525 |
| 1725575700 | 13.47 | -1.37 | -9.23 | 14.92 | 14.92 | 13.2 | 1628166 |
| 1725489300 | 14.84 | 0.37 | 2.56 | 14.36 | 15.12 | 14.08 | 1457744 |
| 1725402900 | 14.47 | -0.21 | -1.43 | 14.71 | 15.48 | 14.16 | 1598951 |
| 1725057300 | 14.68 | -0.32 | -2.13 | 15.07 | 15.15 | 14.64 | 919466 |
| 1724970900 | 15 | 0.12 | 0.81 | 15 | 15.6 | 14.89 | 801417 |
| 1724884500 | 14.88 | -0.1 | -0.63 | 15.12 | 15.3 | 14.7 | 412034 |
| 1724798100 | 14.975 | -0.2 | -1.29 | 15.06 | 15.34 | 14.54 | 358617 |
| 1724711700 | 15.17 | 0.12 | 0.80 | 15.06 | 15.55 | 14.94 | 766964 |
| 1724452500 | 15.05 | -0.29 | -1.89 | 15.54 | 15.68 | 15.02 | 746572 |
| 1724366100 | 15.34 | -0.24 | -1.54 | 15.58 | 15.58 | 15 | 495844 |
| 1724279700 | 15.58 | -0.12 | -0.76 | 15.85 | 16.17 | 15.3 | 596084 |
| 1724193300 | 15.7 | -0.13 | -0.82 | 15.74 | 16.21 | 15.41 | 610875 |
| 1724106900 | 15.83 | 0.34 | 2.19 | 15.49 | 15.845 | 15.2403 | 545476 |
| 1723847700 | 15.49 | 0.57 | 3.82 | 14.965 | 15.95 | 14.81 | 1092349 |
| 1723761300 | 14.92 | 0.74 | 5.22 | 14.59 | 15.01 | 14.3901 | 570935 |
| 1723674900 | 14.18 | -0.52 | -3.54 | 14.56 | 14.6395 | 13.9 | 905739 |
| 1723588500 | 14.7 | -0.59 | -3.86 | 14.9601 | 15.16 | 14.51 | 593237 |
| 1723502100 | 15.29 | 0.27 | 1.80 | 15.09 | 15.88 | 14.815 | 588167 |
| 1723242900 | 15.02 | -0.1 | -0.66 | 15.27 | 15.4139 | 14.915 | 461212 |
| 1723156500 | 15.12 | -0.28 | -1.82 | 14.63 | 15.24 | 14.29 | 701093 |
| 1723070100 | 15.4 | 0.24 | 1.58 | 15.61 | 15.82 | 14.98 | 824923 |
| 1722983700 | 15.16 | 0.38 | 2.57 | 14.81 | 15.66 | 14.52 | 731830 |
| 1722897300 | 14.78 | -0.39 | -2.57 | 14.17 | 14.87 | 14.06 | 1023023 |
| 1722638100 | 15.17 | -1.11 | -6.82 | 15.2 | 15.63 | 14.65 | 1395343 |
| 1722551700 | 16.28 | -0.57 | -3.38 | 16.85 | 17.04 | 16.19 | 888945 |
| 1722465300 | 16.85 | 0.15 | 0.90 | 16.629999 | 17.11 | 16.19 | 1560414 |
| 1722378900 | 16.7 | -0.59 | -3.41 | 17.47 | 18.27 | 16.67 | 1084349 |
| 1722292500 | 17.29 | 0.63 | 3.78 | 17.91 | 17.918 | 16.774999 | 1701391 |
| 1722033300 | 16.66 | 0.32 | 1.96 | 17.15 | 17.47 | 16.2 | 915869 |
| 1721946900 | 16.34 | 0.52 | 3.29 | 16.059999 | 17.33 | 15.98 | 1889226 |
| 1721860500 | 15.82 | 0.21 | 1.35 | 15.47 | 16.09 | 15.47 | 717013 |
| 1721774100 | 15.61 | 0.67 | 4.52 | 14.87 | 15.74 | 14.87 | 582538 |
| 1721687700 | 14.935 | 0.44 | 3.00 | 14.67 | 15.12 | 14.31 | 513205 |
| 1721428500 | 14.5 | 0.03 | 0.21 | 14.67 | 14.7 | 14.17 | 698129 |
| 1721342100 | 14.47 | -0.77 | -5.05 | 15.24 | 15.64 | 14.02 | 1013955 |
| 1721255700 | 15.24 | -0.73 | -4.57 | 15.8 | 16.075 | 15.055 | 1142468 |
| 1721169300 | 15.97 | 1.28 | 8.71 | 14.98 | 16.99 | 14.92 | 2497398 |
| 1721082900 | 14.69 | 0.8 | 5.76 | 13.76 | 14.975 | 13.76 | 1060603 |
| 1720823700 | 13.89 | 0.94 | 7.26 | 13.24 | 14.28 | 13.16 | 1218387 |
| 1720737300 | 12.95 | 0.68 | 5.54 | 12.66 | 13.2 | 12.54 | 1539693 |
| 1720650900 | 12.27 | -0.07 | -0.57 | 12.44 | 12.55 | 12.04 | 649347 |
| 1720564500 | 12.34 | 0.03 | 0.24 | 12.34 | 12.5 | 12.04 | 588027 |
| 1720478100 | 12.31 | -0.01 | -0.08 | 12.44 | 12.52 | 12.115 | 576941 |
| 1720218900 | 12.32 | 0.07 | 0.57 | 12.21 | 12.375 | 11.945 | 555634 |
| 1720040640 | 12.25 | 0.09 | 0.74 | 12.03 | 12.64 | 11.85 | 398451 |
| 1719959700 | 12.16 | -1.05 | -7.95 | 13.04 | 13.05 | 12.14 | 532761 |
| 1719873300 | 13.21 | 0.2 | 1.54 | 12.98 | 13.365 | 12.9 | 654179 |
| 1719614100 | 13.01 | 0.23 | 1.80 | 12.79 | 13.08 | 12.53 | 2969436 |
| 1719527700 | 12.78 | 0.47 | 3.82 | 12.31 | 12.9 | 12.105 | 701481 |
| 1719441300 | 12.31 | -0.45 | -3.53 | 12.72 | 12.72 | 12.01 | 799208 |
| 1719354900 | 12.76 | -0.45 | -3.41 | 13.15 | 13.16 | 12.76 | 568063 |
| 1719268500 | 13.21 | 0.64 | 5.09 | 12.7 | 13.31 | 12.49 | 998782 |
| 1719009300 | 12.57 | 0.19 | 1.53 | 12.4 | 12.89 | 12.135 | 3790384 |
| 1718922900 | 12.38 | 0.2 | 1.64 | 12.21 | 12.45 | 11.79 | 1834312 |
| 1718750100 | 12.18 | -0.02 | -0.16 | 12.11 | 12.23 | 11.7 | 1144668 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
