Dark

VBIO
Valion Bio, Inc. Common Stock
stock NASDAQ

Market Open

Sep 30, 2026 1:50:43 PM EDT

3.18USD+12.367%(+0.35)50,759,843

2.76Bid 3.26Ask 0.50Spread

Pre-market

Sep 30, 2026 9:29:58 AM EDT

4.01USD+41.696%(+1.18)9,047,328

After-hours

Sep 29, 2026 4:59:30 PM EDT

2.71USD-3.562%(-0.10)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	3.9800	4.3600	3.0600	3.1800	+12.367%	50,759,843	0.000%
2026-09-29	2.6300	3.1182	2.4100	2.8300	+4.815%	381,273	+12.367%
2026-09-28	2.8200	3.0300	2.6500	2.7000	-10.891%	220,633	+17.778%
2026-09-25	3.3400	3.4988	2.7900	3.0300	-12.931%	751,768	+4.950%
2026-09-24	2.6200	3.7900	2.3200	3.4800	+27.473%	10,751,374	-8.621%
2026-09-23	2.4500	3.2900	2.2542	2.7300	+9.639%	2,109,196	+16.484%
2026-09-22	2.4100	2.8000	2.3601	2.4900	+4.622%	544,710	+27.711%
2026-09-21	2.1375	2.4500	2.1325	2.3800	+12.264%	127,407	+33.613%
2026-09-18	2.2900	2.3600	2.1200	2.1200	-4.933%	57,618	+50.000%
2026-09-17	2.1600	2.4400	2.1200	2.2300	+7.212%	216,675	+42.601%
2026-09-16	2.0500	2.2600	2.0500	2.0800	-1.422%	115,432	+52.885%
2026-09-15	2.1200	2.1700	2.0593	2.1100	+0.476%	33,967	+50.711%
2026-09-14	2.2500	2.4200	2.1000	2.1000	-7.080%	149,598	+51.429%
2026-09-11	2.1900	2.3900	2.1700	2.2600	+2.727%	161,112	+40.708%
2026-09-10	2.3800	2.3800	2.1584	2.2000	-8.333%	77,184	+44.545%
2026-09-09	2.2600	2.4700	2.2200	2.4000	-4.000%	122,250	+32.500%
2026-09-08	2.7400	2.7400	2.4400	2.5000	-9.747%	160,321	+27.200%
2026-09-04	2.9000	2.9893	2.7200	2.7700	-1.071%	81,045	+14.801%
2026-09-03	3.0300	3.2100	2.7500	2.8000	-10.256%	140,237	+13.571%
2026-09-02	3.0200	3.2390	2.7000	3.1200	+1.629%	149,619	+1.923%
2026-09-01	3.2200	3.4600	2.8800	3.0700	-14.006%	295,666	+3.583%
2026-08-31	2.8000	3.8700	2.8000	3.5700	+18.114%	663,058	-10.924%
2026-08-28	3.0650	3.3500	2.9175	3.0225	-1.387%	522,472	+5.211%
2026-08-27	3.7975	3.8750	2.9325	3.0650	-21.410%	325,237	+3.752%
2026-08-26	3.8500	4.1350	3.8125	3.9000	-1.887%	141,056	-18.462%
2026-08-25	3.6250	4.0650	3.5000	3.9750	-4.217%	291,955	-20.000%
2026-08-24	3.0000	4.6925	2.9200	4.1500	+35.400%	4,390,174	-23.373%
2026-08-21	2.9625	3.3000	2.7900	3.0650	+0.410%	156,242	+3.752%
2026-08-20	3.3125	3.3125	2.8750	3.0525	-9.152%	199,976	+4.177%
2026-08-19	3.3025	3.4150	2.8250	3.3600	-16.314%	497,100	-5.357%
2026-08-18	4.5000	4.5000	3.8000	4.0150	-12.000%	431,050	-20.797%
2026-08-17	4.2950	5.9800	4.1650	4.5625	-4.250%	1,097,962	-30.301%
2026-08-14	4.0500	7.3150	4.0050	4.7650	+11.593%	6,840,784	-33.263%
2026-08-13	4.0000	5.1250	3.9850	4.2700	-24.425%	944,402	-25.527%
2026-08-12	8.3325	32.5000	5.0000	5.6500	-27.097%	5,508,358	-43.717%
2026-08-11	7.1950	8.9175	7.0350	7.7500	+7.639%	55,234	-58.968%
2026-08-10	7.1950	7.4900	6.8750	7.2000	+0.911%	4,615	-55.833%
2026-08-07	7.0725	8.3350	6.5650	7.1350	+3.820%	45,139	-55.431%
2026-08-06	7.5000	8.0000	6.5000	6.8725	-6.017%	32,186	-53.729%
2026-08-05	8.3725	8.5650	7.1250	7.3125	-11.977%	12,808	-56.513%
2026-08-04	8.1500	9.2400	7.9975	8.3075	+5.158%	25,435	-61.721%
2026-08-03	8.1250	8.7875	7.2500	7.9000	+1.935%	34,531	-59.747%
2026-07-31	7.4500	9.0350	6.4075	7.7500	+11.511%	138,675	-58.968%
2026-07-30	6.6550	6.9750	6.2800	6.9500	-0.714%	5,563	-54.245%
2026-07-29	7.1050	7.1050	6.3275	7.0000	-2.710%	5,399	-54.571%
2026-07-28	7.1975	7.4175	6.2750	7.1950	+1.804%	6,066	-55.803%
2026-07-27	7.2125	7.6825	6.4425	7.0675	-4.815%	9,627	-55.005%
2026-07-24	7.0000	10.7250	6.7500	7.4250	+3.846%	251,034	-57.172%
2026-07-23	6.7750	7.1925	6.3275	7.1500	+0.351%	15,500	-55.524%
2026-07-22	7.7825	8.0200	7.0000	7.1250	-8.360%	124,573	-55.368%
2026-07-21	8.7500	9.3125	7.7550	7.7750	-13.874%	15,302	-59.100%
2026-07-20	11.4000	12.0000	8.7625	9.0275	-28.495%	43,646	-64.774%
2026-07-17	11.3250	12.7575	10.6300	12.6250	+3.399%	17,481	-74.812%
2026-07-16	11.6000	12.5000	11.0000	12.2100	+8.293%	5,808	-73.956%
2026-07-15	12.0250	12.0250	10.5500	11.2750	-3.879%	4,757	-71.796%
2026-07-14	12.3000	12.3725	10.0775	11.7300	-7.638%	52,665	-72.890%
2026-07-13	12.2275	12.7000	11.0000	12.7000	-0.196%	5,411	-74.961%
2026-07-10	12.5000	12.9500	9.9975	12.7250	+1.800%	4,070	-75.010%
2026-07-09	12.7500	12.7500	11.5250	12.5000	+2.041%	2,388	-74.560%
2026-07-08	12.7500	12.9375	11.5000	12.2500	-4.390%	1,375	-74.041%
2026-07-07	13.0000	13.0000	12.5000	12.8125	+0.767%	1,780	-75.180%
2026-07-06	12.0000	13.0000	11.9975	12.7150	+1.944%	2,789	-74.990%
2026-07-02	12.4575	12.7775	12.2500	12.4725	-3.780%	1,432	-74.504%
2026-07-01	12.3750	12.9850	11.6750	12.9625	-0.269%	6,893	-75.468%
2026-06-30	13.3375	13.3500	12.5000	12.9975	-5.473%	3,620	-75.534%
2026-06-29	13.5000	13.7500	12.2500	13.7500	-0.901%	4,312	-76.873%
2026-06-26	13.3250	14.1075	13.0050	13.8750	-3.879%	3,737	-77.081%
2026-06-25	12.0725	15.2850	11.5125	14.4350	+6.926%	68,054	-77.970%
2026-06-24	13.9450	13.9450	12.6150	13.5000	+1.313%	3,040	-76.444%
2026-06-23	12.5025	14.3250	12.5000	13.3250	+3.717%	2,927	-76.135%
2026-06-22	13.4750	13.5000	11.7500	12.8475	-1.078%	7,238	-75.248%
2026-06-18	14.2225	14.2225	12.9875	12.9875	-8.699%	4,278	-75.515%
2026-06-17	13.0775	14.4575	13.0775	14.2250	+1.698%	3,429	-77.645%
2026-06-16	14.0375	14.1750	12.7725	13.9875	+0.089%	5,843	-77.265%
2026-06-15	13.7250	14.6350	13.5875	13.9750	-1.237%	9,978	-77.245%
2026-06-12	14.8400	15.1250	13.0000	14.1500	-5.635%	17,190	-77.527%
2026-06-11	15.7500	17.1200	14.1750	14.9950	-24.752%	278,230	-78.793%
2026-06-10	18.6250	19.9975	18.2525	19.9275	+7.731%	2,182	-84.042%
2026-06-09	18.6750	19.0550	17.5525	18.4975	-3.281%	833	-82.808%
2026-06-08	18.0000	19.1250	17.5825	19.1250	+0.658%	1,544	-83.373%
2026-06-05	18.7500	19.2500	18.0000	19.0000	+1.333%	2,509	-83.263%
2026-06-04	16.2500	18.7500	16.2500	18.7500	+16.279%	4,309	-83.040%
2026-06-03	16.7500	17.7500	15.0025	16.1250	-1.782%	3,412	-80.279%
2026-06-02	17.2500	17.3475	16.2500	16.4175	-5.320%	2,405	-80.630%
2026-06-01	18.4750	19.2500	17.2150	17.3400	-9.452%	3,773	-81.661%
2026-05-29	19.7500	19.7850	17.8375	19.1500	-2.246%	3,815	-83.394%
2026-05-28	22.0000	22.0000	19.5000	19.5900	-10.853%	3,181	-83.767%
2026-05-27	21.2000	22.0000	20.2750	21.9750	+0.803%	1,719	-85.529%
2026-05-26	21.5000	23.7500	20.7625	21.8000	+2.299%	1,481	-85.413%
2026-05-22	22.4700	22.4700	20.2750	21.3100	-2.993%	2,328	-85.077%
2026-05-21	21.7450	23.5475	20.2750	21.9675	+0.388%	2,039	-85.524%
2026-05-20	20.0750	21.8825	20.0000	21.8825	+7.822%	3,543	-85.468%
2026-05-19	22.2525	22.7275	20.0175	20.2950	-5.572%	6,496	-84.331%
2026-05-18	22.5000	22.8850	20.7500	21.4925	-2.307%	3,443	-85.204%
2026-05-15	24.2500	26.5000	21.3650	22.0000	-5.468%	14,743	-85.545%
2026-05-14	24.0025	26.9975	23.2500	23.2725	-3.833%	6,388	-86.336%
2026-05-13	26.7500	28.3750	23.2950	24.2000	-12.000%	5,949	-86.860%
2026-05-12	28.5000	28.7500	26.0000	27.5000	-0.901%	6,186	-88.436%
2026-05-11	23.7500	29.9900	23.0000	27.7500	+15.625%	13,061	-88.541%
2026-05-08	25.7500	25.9925	23.0575	24.0000	-7.692%	5,102	-86.750%
2026-05-07	25.7500	26.5000	24.5000	26.0000	+0.971%	1,913	-87.769%
2026-05-06	24.8000	26.2400	23.7500	25.7500	+1.980%	4,522	-87.650%
2026-05-05	26.5000	26.5000	23.0025	25.2500	-3.349%	88,150	-87.406%
2026-05-04	23.3750	27.2500	23.0000	26.1250	+13.587%	6,414	-87.828%
2026-05-01	24.0050	24.2500	22.6725	23.0000	-6.103%	1,612	-86.174%
2026-04-30	23.5000	24.5000	21.8400	24.4950	+2.063%	2,694	-87.018%
2026-04-29	24.4500	24.5000	23.2500	24.0000	-4.950%	2,946	-86.750%
2026-04-28	30.0000	30.2500	21.5000	25.2500	0.000%	19,604	-87.406%

.dark-mode .qYqvGW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qYqvGW{ color: #333333; background-color: white; border: 2px solid #333333; }VBIOValion Bio, Inc. Common Stockstock NASDAQ

VBIO
Valion Bio, Inc. Common Stock
stock NASDAQ