Viridian Therapeutics Inc（VRDN）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	19.67	19.78	18.94	19.03	-2.71%	2,457,300
2026-10-15	18.69	19.78	18.54	19.56	+6.42%	2,167,900
2026-10-14	18.19	18.75	18.01	18.38	+0.88%	3,732,900
2026-10-13	18.04	18.33	17.96	18.22	-0.44%	2,124,100
2026-10-12	19.00	19.18	18.21	18.30	-1.93%	1,946,500
2026-10-09	18.31	18.72	18.16	18.66	+1.74%	1,334,200
2026-10-08	18.02	18.44	17.59	18.34	+0.33%	2,443,800
2026-10-07	18.02	18.73	17.91	18.28	+0.33%	1,691,100
2026-10-06	19.00	19.13	18.07	18.22	-4.11%	2,195,800
2026-10-05	19.41	19.59	18.83	19.00	-2.06%	2,651,200
2026-10-02	19.16	19.55	18.92	19.40	+2.16%	1,515,400
2026-10-01	20.61	20.61	18.99	18.99	-7.77%	3,375,300
2026-09-30	20.27	20.75	20.00	20.59	+2.98%	1,404,800
2026-09-29	20.68	20.85	19.73	20.00	-2.80%	1,233,600
2026-09-28	20.31	20.70	20.03	20.57	+0.49%	1,339,100
2026-09-25	20.75	21.00	20.16	20.47	-0.92%	2,090,600
2026-09-24	21.10	21.25	20.22	20.66	-3.59%	2,211,300
2026-09-23	22.11	22.18	21.20	21.43	-3.12%	2,857,600
2026-09-22	22.02	22.33	21.54	22.12	+2.50%	1,456,700
2026-09-21	22.28	22.40	21.53	21.58	-1.91%	1,745,400
2026-09-18	21.99	22.17	21.80	22.00	+0.32%	5,381,500
2026-09-17	22.88	22.97	21.72	21.93	-2.27%	1,268,400
2026-09-16	21.89	22.46	21.68	22.44	+2.79%	1,671,900
2026-09-15	21.98	22.14	21.40	21.83	-1.67%	1,210,900
2026-09-14	21.47	22.30	21.27	22.20	+4.52%	1,300,800
2026-09-11	22.48	22.70	21.18	21.24	-4.71%	943,200
2026-09-10	22.40	22.60	21.99	22.29	-1.94%	1,310,100
2026-09-09	23.11	23.58	22.70	22.73	-1.90%	1,578,300
2026-09-08	22.38	23.84	22.22	23.17	+1.09%	1,829,300
2026-09-04	22.62	23.03	22.62	22.92	-0.17%	759,900
2026-09-03	23.08	23.28	22.57	22.96	+0.79%	1,193,800
2026-09-02	23.11	23.73	22.39	22.78	-1.09%	1,417,400
2026-09-01	23.02	23.34	22.89	23.03	-0.56%	998,400
2026-08-31	22.94	23.27	22.62	23.16	+0.35%	1,048,800
2026-08-28	23.58	23.70	23.04	23.08	-3.35%	778,900
2026-08-27	24.22	24.47	23.75	23.88	-1.57%	839,700
2026-08-26	24.16	24.45	23.92	24.26	+0.33%	780,800
2026-08-25	24.30	24.80	24.08	24.18	+0.67%	901,400
2026-08-24	24.35	24.39	24.00	24.02	-1.11%	1,131,100
2026-08-21	24.65	24.75	24.07	24.29	-0.86%	905,600
2026-08-20	24.61	24.72	23.96	24.50	-1.21%	1,076,000
2026-08-19	24.52	24.86	23.80	24.80	+3.64%	1,833,800
2026-08-18	23.00	23.95	22.84	23.93	+3.64%	1,992,400
2026-08-17	21.92	23.29	21.87	23.09	+4.57%	1,892,800
2026-08-14	22.00	22.23	21.62	22.08	+0.41%	1,093,300
2026-08-13	22.70	22.86	21.89	21.99	-3.89%	1,767,600
2026-08-12	23.16	23.60	22.72	22.88	-0.39%	1,578,300
2026-08-11	23.23	23.83	22.81	22.97	-0.39%	3,063,000
2026-08-10	23.46	23.57	22.77	23.06	-2.25%	2,268,300
2026-08-07	22.98	23.61	22.53	23.59	+4.80%	1,659,800
2026-08-06	20.93	22.52	20.53	22.51	+6.83%	4,289,600
2026-08-05	21.00	21.34	20.60	21.07	+1.10%	1,666,500
2026-08-04	19.43	20.89	19.41	20.84	+7.92%	2,170,200
2026-08-03	18.80	19.32	18.40	19.31	+2.06%	1,833,900
2026-07-31	19.66	19.90	18.89	18.92	-4.92%	1,088,000
2026-07-30	19.55	20.00	19.29	19.90	+0.10%	1,215,800
2026-07-29	19.56	19.99	19.15	19.88	+1.90%	2,045,300
2026-07-28	19.67	19.95	19.11	19.51	-0.96%	1,100,800
2026-07-27	19.57	20.10	19.34	19.70	+2.23%	2,224,400
2026-07-24	19.39	19.45	19.00	19.27	+0.05%	1,515,600
2026-07-23	18.87	19.60	18.61	19.26	+0.47%	1,346,600
2026-07-22	18.94	19.39	18.73	19.17	-0.05%	2,622,800
2026-07-21	18.58	19.27	18.48	19.18	+3.34%	1,116,800
2026-07-20	18.17	19.23	18.14	18.56	+2.94%	2,180,600
2026-07-17	17.72	18.24	17.54	18.03	+0.00%	2,124,400
2026-07-16	18.90	19.04	17.76	18.03	-5.40%	2,097,300
2026-07-15	18.93	19.37	18.82	19.06	-0.10%	1,578,500
2026-07-14	18.99	19.21	18.74	19.08	+0.47%	1,140,800
2026-07-13	19.50	19.66	18.90	18.99	-3.80%	1,198,600
2026-07-10	20.19	20.19	19.32	19.74	-2.28%	1,431,800
2026-07-09	19.71	20.24	19.64	20.20	+1.71%	2,002,600
2026-07-08	20.12	20.36	19.47	19.86	-2.98%	1,720,500
2026-07-07	19.22	20.88	19.17	20.47	+7.79%	3,477,300
2026-07-06	19.40	19.56	18.80	18.99	-2.11%	1,725,600
2026-07-02	18.69	19.42	18.51	19.40	+4.98%	1,950,100
2026-07-01	18.95	19.34	18.43	18.48	+0.60%	3,267,000
2026-06-30	18.98	19.19	18.18	18.37	-2.24%	3,455,600
2026-06-29	19.37	19.53	18.24	18.79	+4.97%	7,604,600
2026-06-26	17.39	18.38	17.38	17.90	+2.93%	5,787,300
2026-06-25	17.31	17.71	17.28	17.39	+0.40%	1,878,200
2026-06-24	17.50	17.77	17.16	17.32	+0.23%	1,269,000
2026-06-23	17.29	17.73	17.25	17.28	-1.99%	1,666,200
2026-06-22	16.93	18.18	16.93	17.63	+6.01%	2,549,200
2026-06-18	17.15	17.44	16.45	16.63	-0.48%	4,032,000
2026-06-17	16.08	16.84	16.07	16.71	+4.57%	2,030,800
2026-06-16	16.29	16.45	15.96	15.98	-1.96%	1,260,600
2026-06-15	16.58	16.72	16.07	16.30	-0.31%	1,707,500
2026-06-12	16.20	16.68	16.18	16.35	+1.30%	1,245,300
2026-06-11	15.75	16.22	15.62	16.14	+2.35%	1,529,200
2026-06-10	16.20	16.50	15.50	15.77	-3.31%	1,417,500
2026-06-09	15.96	16.47	15.67	16.31	+3.69%	1,175,000
2026-06-08	16.05	16.48	15.70	15.73	-0.32%	1,096,900
2026-06-05	16.57	16.88	15.57	15.78	-4.77%	1,783,100
2026-06-04	16.54	17.06	16.37	16.57	+1.35%	1,194,800
2026-06-03	15.79	16.40	15.75	16.35	+3.02%	1,686,300
2026-06-02	16.58	16.76	15.74	15.87	-6.43%	2,409,300
2026-06-01	17.44	17.60	16.60	16.96	-3.75%	1,369,500
2026-05-29	17.36	17.63	17.18	17.62	+0.97%	1,395,900
2026-05-28	17.28	17.54	17.15	17.45	+1.10%	876,100
2026-05-27	17.27	17.48	17.02	17.26	+1.53%	1,156,300
2026-05-26	18.00	18.00	16.87	17.00	-1.39%	1,488,200
2026-05-22	17.72	18.20	17.16	17.24	-2.54%	2,799,300
2026-05-21	17.38	17.85	17.14	17.69	+0.34%	1,530,400
2026-05-20	16.00	17.73	15.98	17.63	+10.39%	3,535,900
2026-05-19	16.11	16.20	15.78	15.97	-0.81%	1,796,000
2026-05-18	16.67	16.77	15.65	16.10	-4.28%	2,361,600
2026-05-15	17.26	17.38	16.71	16.82	-3.50%	1,614,500
2026-05-14	17.57	17.90	17.07	17.43	+2.29%	2,120,600
2026-05-13	16.74	17.27	16.45	17.04	+1.07%	2,211,900
2026-05-12	17.22	17.34	16.71	16.86	-1.98%	2,450,900
2026-05-11	17.00	17.84	16.74	17.20	+3.55%	3,205,700
2026-05-08	17.00	17.14	16.42	16.61	-2.29%	4,372,500
2026-05-07	17.56	17.56	16.88	17.00	-3.02%	10,740,700
2026-05-06	18.50	18.51	17.09	17.53	-6.51%	7,760,300
2026-05-05	19.07	20.00	17.42	18.75	+33.36%	16,131,400
2026-05-04	13.40	14.26	13.38	14.06	+4.77%	1,217,000
2026-05-01	13.50	13.67	13.24	13.42	-0.45%	1,461,700
2026-04-30	13.40	13.65	13.22	13.48	+1.35%	1,249,700
2026-04-29	13.43	13.55	13.18	13.30	-2.28%	980,900
2026-04-28	13.50	13.99	13.32	13.61	+0.81%	3,394,700
2026-04-27	13.68	13.92	13.32	13.50	-1.68%	2,320,000
2026-04-24	14.41	14.49	13.56	13.73	-3.51%	1,052,300
2026-04-23	14.33	14.59	14.00	14.23	-0.70%	1,269,000
2026-04-22	14.41	14.56	14.14	14.33	+0.35%	1,400,300
2026-04-21	14.68	14.85	14.15	14.28	-2.72%	2,076,900
2026-04-20	14.68	15.15	14.52	14.68	-0.81%	1,694,800
2026-04-17	14.94	15.15	14.70	14.80	+0.95%	1,582,000
2026-04-16	14.96	15.14	14.61	14.66	-1.48%	1,612,200
2026-04-15	15.21	15.34	14.76	14.88	-2.04%	1,367,900
2026-04-14	14.97	15.32	14.61	15.19	+2.64%	1,720,600
2026-04-13	15.09	15.25	14.70	14.80	-1.00%	1,860,500
2026-04-10	15.43	15.47	14.61	14.95	-2.80%	2,412,100
2026-04-09	14.54	15.58	14.35	15.38	+6.29%	2,719,100
2026-04-08	14.05	14.52	13.74	14.47	+3.65%	4,593,400
2026-04-07	13.81	14.45	13.33	13.96	+0.43%	6,602,200
2026-04-06	18.50	18.50	13.62	13.90	-26.22%	14,520,500
2026-04-02	18.56	19.25	18.44	18.84	-1.62%	3,056,300
2026-04-01	19.74	19.74	18.93	19.15	-2.10%	2,860,000
2026-03-31	18.71	19.84	18.49	19.56	+5.56%	4,476,900
2026-03-30	17.00	19.10	16.97	18.53	-32.35%	13,775,900
2026-03-27	27.86	28.18	27.29	27.39	-2.87%	1,413,400
2026-03-26	27.84	28.37	27.50	28.20	-0.53%	1,103,700
2026-03-25	27.24	28.59	27.10	28.35	+4.27%	1,154,800
2026-03-24	27.02	27.48	26.27	27.19	-1.56%	1,422,900
2026-03-23	27.62	28.30	27.25	27.62	+2.37%	1,655,200
2026-03-20	27.83	28.10	26.95	26.98	-3.09%	4,960,700
2026-03-19	27.69	28.14	27.18	27.84	+0.40%	947,900
2026-03-18	28.36	28.45	27.00	27.73	-3.04%	1,080,800
2026-03-17	28.72	29.32	28.48	28.60	-0.59%	738,600
2026-03-16	29.00	29.19	28.52	28.77	+0.31%	784,900
2026-03-13	28.76	29.86	28.55	28.68	+0.95%	1,131,600
2026-03-12	28.04	28.77	27.63	28.41	-0.73%	1,212,600
2026-03-11	28.66	29.80	28.09	28.62	-1.95%	1,048,500
2026-03-10	30.06	30.42	28.93	29.19	-1.55%	1,206,248
2026-03-09	28.30	30.37	28.00	29.65	+4.62%	1,270,757
2026-03-06	28.19	28.95	27.86	28.34	-1.90%	1,198,500
2026-03-05	30.34	30.79	28.54	28.89	-4.94%	1,389,400
2026-03-04	29.45	30.69	28.68	30.39	+3.65%	1,018,400
2026-03-03	29.43	29.60	28.42	29.32	-3.07%	748,000
2026-03-02	28.75	30.45	28.20	30.25	+2.96%	1,256,700
2026-02-27	29.01	29.75	28.20	29.38	-0.37%	1,820,400
2026-02-26	27.05	29.58	26.31	29.49	+1.90%	1,780,200
2026-02-25	29.57	30.33	28.76	28.94	-1.56%	1,041,100
2026-02-24	27.99	29.88	27.99	29.40	+4.74%	1,687,400
2026-02-23	27.32	28.45	27.26	28.07	+2.30%	1,328,500
2026-02-20	28.19	28.30	27.20	27.44	-2.35%	990,100
2026-02-19	28.01	28.59	27.41	28.10	-0.04%	1,557,900
2026-02-18	28.55	29.02	28.02	28.11	-0.64%	1,704,500
2026-02-17	27.90	28.39	27.45	28.29	+1.40%	1,220,500
2026-02-13	28.77	29.41	27.80	27.90	-2.96%	970,739
2026-02-12	30.22	30.50	28.43	28.75	-4.39%	762,607
2026-02-11	30.25	30.46	29.25	30.07	+0.03%	1,802,285
2026-02-10	29.67	30.75	29.56	30.06	+1.55%	1,161,884
2026-02-09	29.26	29.76	28.91	29.60	+1.20%	1,152,414
2026-02-06	30.14	30.16	28.94	29.25	+0.27%	1,940,426
2026-02-05	30.19	30.97	29.04	29.17	-3.95%	2,087,282
2026-02-04	31.55	31.85	30.08	30.37	-4.80%	1,339,953
2026-02-03	33.07	33.75	31.64	31.90	-3.92%	1,568,275
2026-02-02	32.72	34.18	32.23	33.20	+0.61%	1,390,531
2026-01-30	33.36	33.51	31.34	33.00	-1.70%	2,373,587
2026-01-29	33.45	34.20	33.00	33.57	-0.15%	868,265
2026-01-28	33.61	33.96	33.00	33.62	+0.24%	1,314,374
2026-01-27	32.65	33.65	32.61	33.54	+1.45%	1,402,908
2026-01-26	32.60	33.34	32.35	33.06	+0.39%	1,390,698
2026-01-23	32.00	33.34	31.37	32.93	+2.36%	1,959,751
2026-01-22	32.40	32.66	31.26	32.17	-0.37%	2,147,329
2026-01-21	32.33	32.90	31.94	32.29	-1.07%	1,035,322
2026-01-20	32.48	32.98	32.13	32.64	-1.86%	1,300,955
2026-01-16	33.08	33.82	32.50	33.26	+0.70%	1,195,626
2026-01-15	33.89	33.99	32.89	33.03	-2.22%	970,953
2026-01-14	31.99	34.29	31.69	33.78	+5.60%	1,561,350
2026-01-13	32.36	32.36	31.39	31.99	-1.78%	1,302,372
2026-01-12	31.83	32.70	31.16	32.57	+2.58%	1,181,922
2026-01-09	30.87	31.89	30.60	31.75	+4.68%	1,701,600
2026-01-08	30.17	30.68	29.63	30.33	-0.79%	1,877,976
2026-01-07	31.47	31.47	29.89	30.57	-0.49%	1,815,982
2026-01-06	29.69	31.00	29.69	30.72	+1.72%	2,171,565
2026-01-05	30.61	30.72	28.96	30.20	-1.56%	2,164,504
2026-01-02	30.80	31.54	30.35	30.68	-1.41%	1,083,685
2025-12-31	31.05	31.37	30.88	31.12	+0.32%	942,470
2025-12-30	31.57	31.79	30.57	31.02	-1.65%	952,595
2025-12-29	31.79	31.89	31.25	31.54	-1.07%	852,742
2025-12-26	32.25	32.29	31.58	31.88	-1.24%	476,551
2025-12-24	32.25	32.52	32.01	32.28	+0.53%	403,580
2025-12-23	32.55	32.71	32.00	32.11	-1.11%	1,302,466
2025-12-22	32.14	33.03	32.03	32.47	+1.72%	2,240,668
2025-12-19	31.66	32.88	31.63	31.92	+1.01%	4,768,710
2025-12-18	32.15	32.27	31.20	31.60	-1.65%	1,550,073
2025-12-17	32.65	33.52	31.98	32.13	-2.19%	944,855
2025-12-16	32.68	33.49	32.27	32.85	-0.54%	1,537,029
2025-12-15	33.67	34.04	32.72	33.03	+2.23%	2,485,421
2025-12-12	32.69	33.05	32.29	32.31	-0.80%	943,607
2025-12-11	32.71	33.29	32.46	32.57	-0.09%	872,776
2025-12-10	31.90	33.23	31.62	32.60	+2.52%	2,399,341
2025-12-09	31.42	32.32	31.11	31.80	-0.25%	2,019,046
2025-12-08	32.60	32.87	31.71	31.88	-0.44%	994,338
2025-12-05	32.44	32.97	31.95	32.02	-1.36%	673,781
2025-12-04	31.30	33.34	30.91	32.46	+3.71%	1,304,242
2025-12-03	30.97	31.65	30.68	31.30	+2.86%	1,486,335
2025-12-02	31.53	31.94	30.22	30.43	-3.24%	1,157,260
2025-12-01	31.55	31.93	31.05	31.45	-1.60%	1,124,310
2025-11-28	32.00	32.09	31.60	31.96	+0.76%	651,606
2025-11-26	31.49	32.02	31.11	31.72	+0.99%	1,737,672
2025-11-25	32.07	32.29	30.94	31.41	-1.94%	2,303,765
2025-11-24	30.91	32.54	30.76	32.03	+5.57%	3,836,197
2025-11-21	29.31	30.77	29.00	30.34	+2.95%	2,108,664
2025-11-20	29.10	29.90	28.71	29.47	+2.75%	2,312,678
2025-11-19	28.55	29.00	28.33	28.68	+0.31%	1,152,142
2025-11-18	28.98	29.08	28.54	28.59	-1.41%	936,110
2025-11-17	28.85	29.58	28.59	29.00	+0.80%	1,713,970
2025-11-14	28.15	29.27	27.99	28.77	+0.98%	2,729,035
2025-11-13	28.80	29.27	28.30	28.49	-1.55%	1,588,225
2025-11-12	28.44	29.00	28.22	28.94	+1.79%	1,837,688
2025-11-11	27.60	28.86	27.35	28.43	+2.82%	2,072,029
2025-11-10	27.77	27.88	27.23	27.65	+0.77%	1,339,901
2025-11-07	27.45	27.53	26.43	27.44	-0.22%	1,168,943
2025-11-06	25.59	28.60	24.93	27.50	+12.61%	5,148,300
2025-11-05	23.26	24.83	22.33	24.42	+8.29%	2,619,744
2025-11-04	22.72	23.05	22.14	22.55	-2.59%	1,221,157
2025-11-03	23.50	23.94	22.70	23.15	-2.03%	1,198,667
2025-10-31	23.74	24.05	23.35	23.63	-0.13%	1,306,809
2025-10-30	22.92	24.23	22.92	23.66	+2.82%	1,262,600
2025-10-29	23.19	23.25	22.58	23.01	-0.69%	1,093,574
2025-10-28	22.88	23.30	22.35	23.17	+2.80%	2,061,008
2025-10-27	22.45	23.34	22.11	22.54	+1.71%	1,501,039
2025-10-24	22.30	22.54	21.57	22.16	+0.41%	1,458,883
2025-10-23	21.90	22.26	21.66	22.07	+0.78%	2,449,189
2025-10-22	23.66	23.93	21.71	21.90	-8.83%	6,321,633
2025-10-21	24.65	24.65	23.65	24.02	-0.29%	782,377
2025-10-20	24.53	25.00	24.02	24.09	-0.50%	1,075,495

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：11月（+38.06%）。最弱月份：3月（-20.90%）。基於2年每日數據（2025–2026）。

1月+2.82%
2月-15.52%
3月-20.90%
4月-10.86%
5月+16.30%
6月+4.19%
7月+11.73%
8月+12.75%
9月+1.08%
10月+11.10%
11月+38.06%
12月-1.05%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Viridian Therapeutics Inc（VRDN）最新收盤價是多少？

2026-10-16 收於 19.03，來自Closelook數據湖的每日價格紀錄。

VRDN 的52週最高價和最低價是多少？

過去52週最高 34.29、最低 13.18（截至 2026-10-16）。

Viridian Therapeutics Inc 歷史上最強和最弱的月份是哪個？

歷史上，VRDN 最強的日曆月份是11月（平均 +38.06%），最弱的是3月（平均 -20.90%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。