Viridian Therapeutics, Inc. (VRDN)
NASDAQ: VRDN · Real-Time Price · USD
13.49
-0.07 (-0.52%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Viridian Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 13.30 | 13.56 | 13.14 | 13.50 | 13.50 | -0.44% | 524,677 |
| Apr 24, 2025 | 13.49 | 13.68 | 13.29 | 13.56 | 13.56 | 0.37% | 394,787 |
| Apr 23, 2025 | 14.17 | 14.61 | 13.50 | 13.51 | 13.51 | -1.82% | 625,250 |
| Apr 22, 2025 | 13.34 | 13.87 | 13.25 | 13.76 | 13.76 | 4.80% | 984,222 |
| Apr 21, 2025 | 12.93 | 13.72 | 12.87 | 13.13 | 13.13 | - | 927,210 |
| Apr 17, 2025 | 12.60 | 13.15 | 12.31 | 13.13 | 13.13 | 3.79% | 803,097 |
| Apr 16, 2025 | 12.64 | 13.02 | 12.27 | 12.65 | 12.65 | -1.17% | 1,873,232 |
| Apr 15, 2025 | 13.21 | 14.22 | 12.18 | 12.80 | 12.80 | -3.76% | 1,696,727 |
| Apr 14, 2025 | 12.27 | 13.46 | 12.09 | 13.30 | 13.30 | 10.65% | 1,123,405 |
| Apr 11, 2025 | 11.40 | 12.08 | 11.11 | 12.02 | 12.02 | 5.35% | 1,208,187 |
| Apr 10, 2025 | 11.34 | 11.65 | 10.79 | 11.41 | 11.41 | -3.22% | 1,130,026 |
| Apr 9, 2025 | 10.73 | 11.92 | 9.90 | 11.79 | 11.79 | 6.99% | 1,553,456 |
| Apr 8, 2025 | 12.10 | 12.34 | 10.82 | 11.02 | 11.02 | -6.45% | 1,293,479 |
| Apr 7, 2025 | 11.55 | 12.16 | 10.88 | 11.78 | 11.78 | -1.75% | 1,153,419 |
| Apr 4, 2025 | 12.28 | 12.61 | 11.31 | 11.99 | 11.99 | -5.22% | 1,938,777 |
| Apr 3, 2025 | 12.45 | 12.68 | 11.90 | 12.65 | 12.65 | -3.21% | 1,124,319 |
| Apr 2, 2025 | 12.41 | 13.29 | 12.32 | 13.07 | 13.07 | 4.06% | 1,028,392 |
| Apr 1, 2025 | 13.38 | 13.47 | 12.53 | 12.56 | 12.56 | -6.82% | 1,087,663 |
| Mar 31, 2025 | 13.98 | 13.98 | 13.24 | 13.48 | 13.48 | -6.65% | 983,784 |
| 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 |