Viridian Therapeutics, Inc. (VRDN)
NASDAQ: VRDN · Real-Time Price · USD
13.55
-0.90 (-6.20%)
Mar 31, 2025, 3:37 PM EDT - Market open
Viridian Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 13.98 | 13.98 | 13.24 | 13.51 | - | -6.44% | 273,914 |
| Mar 28, 2025 | 14.67 | 14.74 | 14.19 | 14.44 | 14.44 | -1.57% | 594,046 |
| Mar 27, 2025 | 14.22 | 14.76 | 14.12 | 14.67 | 14.67 | 3.60% | 579,309 |
| Mar 26, 2025 | 14.72 | 14.81 | 14.03 | 14.16 | 14.16 | -4.32% | 1,049,127 |
| Mar 25, 2025 | 15.44 | 15.44 | 14.72 | 14.80 | 14.80 | -4.27% | 755,095 |
| Mar 24, 2025 | 15.42 | 15.51 | 15.07 | 15.46 | 15.46 | 1.31% | 536,985 |
| Mar 21, 2025 | 15.15 | 15.54 | 15.02 | 15.26 | 15.26 | -0.39% | 1,790,562 |
| Mar 20, 2025 | 15.25 | 15.91 | 15.25 | 15.32 | 15.32 | -0.71% | 502,872 |
| Mar 19, 2025 | 15.14 | 15.57 | 15.05 | 15.43 | 15.43 | 1.92% | 692,210 |
| Mar 18, 2025 | 15.84 | 15.84 | 15.07 | 15.14 | 15.14 | -5.61% | 555,353 |
| Mar 17, 2025 | 15.91 | 16.12 | 15.53 | 16.04 | 16.04 | 0.75% | 472,533 |
| Mar 14, 2025 | 15.93 | 16.35 | 15.81 | 15.92 | 15.92 | 0.70% | 372,265 |
| Mar 13, 2025 | 16.54 | 16.74 | 15.78 | 15.81 | 15.81 | -5.05% | 509,886 |
| Mar 12, 2025 | 16.17 | 17.00 | 16.09 | 16.65 | 16.65 | 3.48% | 821,051 |
| Mar 11, 2025 | 15.45 | 16.20 | 14.98 | 16.09 | 16.09 | 3.27% | 754,975 |
| Mar 10, 2025 | 15.67 | 15.86 | 15.26 | 15.58 | 15.58 | -2.26% | 714,539 |
| Mar 7, 2025 | 15.80 | 16.50 | 15.52 | 15.94 | 15.94 | 0.38% | 1,008,806 |
| Mar 6, 2025 | 15.01 | 16.15 | 14.81 | 15.88 | 15.88 | 3.93% | 849,146 |
| Mar 5, 2025 | 15.28 | 15.58 | 15.10 | 15.28 | 15.28 | 0.36% | 821,917 |
| Mar 4, 2025 | 14.38 | 15.28 | 14.05 | 15.23 | 15.23 | 5.66% | 1,321,389 |
| Mar 3, 2025 | 15.60 | 15.70 | 14.10 | 14.41 | 14.41 | -7.21% | 1,219,706 |
| Feb 28, 2025 | 15.21 | 15.55 | 14.92 | 15.53 | 15.53 | 1.57% | 1,119,890 |
| Feb 27, 2025 | 15.45 | 15.90 | 15.26 | 15.29 | 15.29 | -1.55% | 783,003 |
| Feb 26, 2025 | 16.15 | 16.15 | 15.32 | 15.53 | 15.53 | -0.06% | 757,203 |
| Feb 25, 2025 | 15.91 | 16.11 | 15.45 | 15.54 | 15.54 | -2.45% | 1,162,677 |
| Feb 24, 2025 | 16.30 | 16.38 | 15.75 | 15.93 | 15.93 | -2.09% | 750,874 |
| Feb 21, 2025 | 16.81 | 16.97 | 16.25 | 16.27 | 16.27 | -2.11% | 878,259 |
| Feb 20, 2025 | 16.54 | 16.86 | 16.20 | 16.62 | 16.62 | 0.24% | 617,642 |
| Feb 19, 2025 | 15.70 | 16.65 | 15.62 | 16.58 | 16.58 | 4.61% | 917,568 |
| Feb 18, 2025 | 16.52 | 16.69 | 15.81 | 15.85 | 15.85 | -3.35% | 1,131,014 |
| Feb 14, 2025 | 17.07 | 17.25 | 16.38 | 16.40 | 16.40 | -3.64% | 1,032,194 |
| Feb 13, 2025 | 17.55 | 17.59 | 16.98 | 17.02 | 17.02 | -2.58% | 789,007 |
| Feb 12, 2025 | 17.43 | 17.76 | 16.68 | 17.47 | 17.47 | -2.18% | 1,170,257 |
| Feb 11, 2025 | 17.75 | 18.15 | 17.06 | 17.86 | 17.86 | -0.67% | 1,033,982 |
| Feb 10, 2025 | 17.96 | 18.08 | 17.53 | 17.98 | 17.98 | 1.24% | 519,535 |
| Feb 7, 2025 | 18.49 | 18.65 | 17.71 | 17.76 | 17.76 | -4.05% | 956,238 |
| Feb 6, 2025 | 19.29 | 19.44 | 18.27 | 18.51 | 18.51 | -3.79% | 1,447,112 |
| Feb 5, 2025 | 19.85 | 19.87 | 18.60 | 19.24 | 19.24 | -3.07% | 1,772,199 |
| Feb 4, 2025 | 19.27 | 20.11 | 19.06 | 19.85 | 19.85 | 2.85% | 673,244 |
| Feb 3, 2025 | 18.68 | 19.42 | 18.62 | 19.30 | 19.30 | -0.41% | 892,095 |
| Jan 31, 2025 | 20.16 | 20.27 | 19.33 | 19.38 | 19.38 | -3.49% | 831,385 |
| Jan 30, 2025 | 19.48 | 20.42 | 19.39 | 20.08 | 20.08 | 3.35% | 1,462,652 |
| Jan 29, 2025 | 19.12 | 19.86 | 18.98 | 19.43 | 19.43 | 1.15% | 843,371 |
| Jan 28, 2025 | 18.96 | 19.79 | 18.49 | 19.21 | 19.21 | 1.59% | 935,874 |
| Jan 27, 2025 | 17.96 | 19.17 | 17.96 | 18.91 | 18.91 | 2.49% | 904,252 |
| Jan 24, 2025 | 18.70 | 18.96 | 18.25 | 18.45 | 18.45 | -1.65% | 781,816 |
| Jan 23, 2025 | 18.50 | 19.04 | 18.22 | 18.76 | 18.76 | 2.23% | 968,603 |
| Jan 22, 2025 | 18.26 | 18.60 | 18.00 | 18.35 | 18.35 | -0.33% | 698,291 |
| Jan 21, 2025 | 18.33 | 19.06 | 18.33 | 18.41 | 18.41 | 1.54% | 697,659 |
| Jan 17, 2025 | 17.31 | 18.43 | 17.13 | 18.13 | 18.13 | 6.27% | 1,179,721 |