Viridian Therapeutics, Inc. (LON:0K1R)
London · Delayed Price · Currency is GBP · Price in USD 18.70
+1.54 (9.00%)
At close: Aug 13, 2025
Viridian Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 17.16 | 17.49 | 17.16 | 17.16 | 17.16 | 5.16% | 29 |
| Aug 11, 2025 | 16.24 | 16.35 | 16.10 | 16.32 | 16.32 | 1.43% | 155 |
| Aug 8, 2025 | 16.58 | 16.62 | 15.72 | 16.09 | 16.09 | -3.49% | 80 |
| Aug 7, 2025 | 16.76 | 16.76 | 16.16 | 16.67 | 16.67 | -1.50% | 625 |
| Aug 6, 2025 | 17.74 | 17.74 | 16.02 | 16.92 | 16.92 | -2.90% | 258 |
| Aug 5, 2025 | 16.65 | 17.43 | 16.60 | 17.43 | 17.43 | 3.60% | 36 |
| Aug 4, 2025 | 17.03 | 17.86 | 16.66 | 16.82 | 16.82 | -2.70% | 1,401 |
| Aug 1, 2025 | 17.05 | 17.38 | 17.05 | 17.29 | 17.29 | -0.49% | 20 |
| Jul 31, 2025 | 17.55 | 17.80 | 17.38 | 17.38 | 17.38 | -5.47% | 147 |
| Jul 30, 2025 | 18.09 | 18.71 | 17.72 | 18.38 | 18.38 | 8.18% | 502 |
| Jul 29, 2025 | 17.61 | 17.61 | 16.91 | 16.99 | 16.99 | -2.45% | 15 |
| Jul 28, 2025 | 17.40 | 17.54 | 17.28 | 17.42 | 17.42 | 2.45% | 65 |
| Jul 25, 2025 | 17.39 | 18.00 | 17.00 | 17.00 | 17.00 | -4.60% | 35 |
| Jul 24, 2025 | 17.84 | 18.21 | 17.78 | 17.82 | 17.82 | -2.33% | 31 |
| Jul 23, 2025 | 17.20 | 18.25 | 17.14 | 18.25 | 18.25 | 7.64% | 505 |
| Jul 22, 2025 | 16.83 | 16.95 | 16.71 | 16.95 | 16.95 | -0.26% | 66 |
| Jul 21, 2025 | 16.72 | 17.15 | 16.67 | 17.00 | 17.00 | -1.05% | 161 |
| Jul 18, 2025 | 17.29 | 17.45 | 16.99 | 17.18 | 17.18 | 0.59% | 274 |
| Jul 17, 2025 | 16.89 | 17.08 | 16.89 | 17.08 | 17.08 | 0.83% | 48 |
| Jul 16, 2025 | 16.42 | 16.98 | 16.42 | 16.94 | 16.94 | 3.14% | 819 |
| Jul 15, 2025 | 17.15 | 17.34 | 16.42 | 16.42 | 16.42 | -4.03% | 232 |
| Jul 14, 2025 | 17.25 | 17.25 | 17.11 | 17.11 | 17.11 | 0.18% | 151 |
| Jul 11, 2025 | 17.39 | 17.39 | 17.02 | 17.08 | 17.08 | 0.61% | 128 |
| Jul 10, 2025 | 17.00 | 17.49 | 16.92 | 16.98 | 16.98 | -1.98% | 170 |
| Jul 9, 2025 | 16.62 | 17.37 | 16.32 | 17.32 | 17.32 | 8.35% | 287 |
| Jul 7, 2025 | 15.49 | 15.98 | 15.49 | 15.98 | 15.98 | 2.00% | 220 |
| Jul 3, 2025 | 15.40 | 15.78 | 15.13 | 15.67 | 15.67 | 0.98% | 373 |
| Jul 2, 2025 | 14.83 | 15.52 | 14.30 | 15.52 | 15.52 | 5.74% | 275 |
| Jul 1, 2025 | 13.89 | 14.68 | 13.84 | 14.68 | 14.68 | 4.45% | 1,141 |
| Jun 30, 2025 | 14.40 | 14.57 | 14.05 | 14.05 | 14.05 | -3.73% | 555 |
| Jun 27, 2025 | 14.41 | 14.71 | 14.41 | 14.60 | 14.60 | -0.98% | 905 |
| Jun 26, 2025 | 14.78 | 14.78 | 14.74 | 14.74 | 14.74 | 4.28% | 47 |
| Jun 25, 2025 | 14.37 | 14.88 | 14.14 | 14.14 | 14.14 | -5.51% | 1,867 |
| Jun 24, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 1.63% | 1 |
| Jun 23, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -1.22% | 2 |
| Jun 20, 2025 | 14.90 | 15.34 | 14.90 | 14.90 | 14.90 | -2.47% | 14 |
| Jun 18, 2025 | 14.62 | 15.32 | 14.62 | 15.28 | 15.28 | 3.45% | 7 |
| Jun 17, 2025 | 15.48 | 15.71 | 14.77 | 14.77 | 14.77 | -5.87% | 171 |
| Jun 16, 2025 | 15.72 | 15.72 | 15.58 | 15.69 | 15.69 | -0.60% | 93 |
| Jun 13, 2025 | 15.17 | 15.79 | 15.17 | 15.79 | 15.79 | 0.70% | 133 |
| Jun 12, 2025 | 16.11 | 16.11 | 15.62 | 15.68 | 15.68 | -3.15% | 113 |
| Jun 11, 2025 | 15.57 | 16.19 | 15.46 | 16.19 | 16.19 | 5.42% | 63 |
| Jun 10, 2025 | 14.99 | 15.35 | 14.99 | 15.35 | 15.35 | 2.50% | 666 |
| Jun 9, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 3.38% | 66 |
| Jun 6, 2025 | 14.57 | 14.75 | 14.49 | 14.49 | 14.49 | 2.11% | 30 |
| Jun 5, 2025 | 14.04 | 14.19 | 14.04 | 14.19 | 14.19 | -0.13% | 28 |
| Jun 4, 2025 | 14.63 | 14.63 | 14.21 | 14.21 | 14.21 | -3.66% | 358 |
| Jun 3, 2025 | 13.84 | 14.75 | 13.84 | 14.75 | 14.75 | 3.39% | 130 |
| Jun 2, 2025 | 14.34 | 14.34 | 13.95 | 14.27 | 14.27 | 3.19% | 169 |
| May 30, 2025 | 13.90 | 14.00 | 13.38 | 13.83 | 13.83 | 0.95% | 199 |