Viridian Therapeutics, Inc. (VRDN)
NASDAQ: VRDN · Real-Time Price · USD
20.88
-0.77 (-3.56%)
Oct 6, 2025, 2:24 PM EDT - Market open
Viridian Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 21.70 | 21.80 | 21.37 | 21.22 | - | -1.99% | 121,899 |
| Oct 3, 2025 | 21.24 | 21.99 | 21.24 | 21.65 | 21.65 | 2.03% | 564,862 |
| Oct 2, 2025 | 21.35 | 21.92 | 20.83 | 21.22 | 21.22 | -0.24% | 645,819 |
| Oct 1, 2025 | 21.53 | 21.92 | 21.17 | 21.27 | 21.27 | -1.44% | 692,900 |
| Sep 30, 2025 | 21.62 | 21.72 | 20.97 | 21.58 | 21.58 | -0.14% | 677,252 |
| Sep 29, 2025 | 20.26 | 21.66 | 19.93 | 21.61 | 21.61 | 7.03% | 784,408 |
| Sep 26, 2025 | 19.16 | 20.46 | 18.92 | 20.19 | 20.19 | 5.82% | 625,088 |
| Sep 25, 2025 | 19.26 | 19.36 | 18.87 | 19.08 | 19.08 | -2.15% | 541,831 |
| Sep 24, 2025 | 19.82 | 19.97 | 19.33 | 19.50 | 19.50 | -0.31% | 479,513 |
| Sep 23, 2025 | 19.45 | 19.84 | 19.00 | 19.56 | 19.56 | 0.05% | 471,500 |
| Sep 22, 2025 | 19.43 | 20.07 | 19.00 | 19.55 | 19.55 | 0.62% | 607,259 |
| Sep 19, 2025 | 19.70 | 19.81 | 19.26 | 19.43 | 19.43 | -0.97% | 1,285,378 |
| Sep 18, 2025 | 18.93 | 19.67 | 18.59 | 19.62 | 19.62 | 5.37% | 669,245 |
| Sep 17, 2025 | 18.71 | 19.19 | 18.51 | 18.62 | 18.62 | -0.21% | 421,345 |
| Sep 16, 2025 | 18.28 | 18.86 | 17.96 | 18.66 | 18.66 | 3.61% | 549,254 |
| Sep 15, 2025 | 18.87 | 19.02 | 17.91 | 18.01 | 18.01 | -4.56% | 842,415 |
| Sep 12, 2025 | 19.56 | 19.57 | 18.86 | 18.87 | 18.87 | -3.97% | 448,171 |
| Sep 11, 2025 | 19.84 | 20.34 | 19.48 | 19.65 | 19.65 | -0.86% | 467,267 |
| Sep 10, 2025 | 20.34 | 20.51 | 19.67 | 19.82 | 19.82 | -1.93% | 924,904 |
| Sep 9, 2025 | 19.77 | 20.23 | 19.44 | 20.21 | 20.21 | 2.02% | 1,175,430 |
| Sep 8, 2025 | 18.72 | 19.82 | 18.63 | 19.81 | 19.81 | 5.82% | 760,339 |
| Sep 5, 2025 | 18.60 | 19.08 | 18.31 | 18.72 | 18.72 | 0.43% | 799,775 |
| Sep 4, 2025 | 19.37 | 19.67 | 18.12 | 18.64 | 18.64 | -4.26% | 917,279 |
| Sep 3, 2025 | 19.02 | 20.05 | 18.72 | 19.47 | 19.47 | 1.72% | 1,095,909 |
| Sep 2, 2025 | 18.37 | 19.29 | 18.37 | 19.14 | 19.14 | 4.13% | 1,529,643 |
| Aug 29, 2025 | 18.41 | 18.58 | 18.00 | 18.38 | 18.38 | -0.33% | 649,738 |
| Aug 28, 2025 | 18.66 | 19.09 | 18.23 | 18.44 | 18.44 | -0.65% | 485,387 |
| Aug 27, 2025 | 18.58 | 18.85 | 18.25 | 18.56 | 18.56 | -0.54% | 522,753 |
| Aug 26, 2025 | 18.54 | 19.15 | 18.22 | 18.66 | 18.66 | 0.48% | 739,527 |
| Aug 25, 2025 | 19.23 | 19.73 | 18.54 | 18.57 | 18.57 | -3.41% | 793,710 |
| Aug 22, 2025 | 18.19 | 19.60 | 17.99 | 19.23 | 19.23 | 6.69% | 1,399,639 |
| Aug 21, 2025 | 17.95 | 18.29 | 17.50 | 18.02 | 18.02 | -0.66% | 668,819 |
| Aug 20, 2025 | 17.79 | 18.39 | 17.38 | 18.14 | 18.14 | 1.85% | 730,422 |
| Aug 19, 2025 | 18.09 | 18.17 | 17.04 | 17.81 | 17.81 | -1.66% | 1,895,458 |
| Aug 18, 2025 | 18.54 | 18.96 | 17.96 | 18.11 | 18.11 | -2.32% | 654,025 |
| Aug 15, 2025 | 18.47 | 18.56 | 17.67 | 18.54 | 18.54 | 0.54% | 891,716 |
| Aug 14, 2025 | 18.48 | 18.86 | 18.11 | 18.44 | 18.44 | -2.18% | 472,566 |
| Aug 13, 2025 | 18.31 | 19.10 | 18.06 | 18.85 | 18.85 | 4.90% | 1,073,018 |
| Aug 12, 2025 | 17.16 | 18.04 | 16.95 | 17.97 | 17.97 | 6.39% | 923,913 |
| Aug 11, 2025 | 16.24 | 16.91 | 16.02 | 16.89 | 16.89 | 2.93% | 758,732 |
| Aug 8, 2025 | 16.58 | 16.58 | 15.68 | 16.41 | 16.41 | -0.73% | 879,632 |
| Aug 7, 2025 | 17.22 | 17.22 | 16.12 | 16.53 | 16.53 | -3.90% | 848,004 |
| Aug 6, 2025 | 17.74 | 17.79 | 15.70 | 17.20 | 17.20 | -1.38% | 1,360,838 |
| Aug 5, 2025 | 16.71 | 17.56 | 16.43 | 17.44 | 17.44 | 3.44% | 941,539 |
| Aug 4, 2025 | 17.31 | 17.66 | 16.63 | 16.86 | 16.86 | -3.16% | 505,122 |
| Aug 1, 2025 | 17.32 | 17.66 | 17.05 | 17.41 | 17.41 | -0.63% | 662,620 |
| Jul 31, 2025 | 17.55 | 17.93 | 17.38 | 17.52 | 17.52 | -1.57% | 763,440 |
| Jul 30, 2025 | 18.31 | 18.80 | 17.50 | 17.80 | 17.80 | 6.02% | 1,140,120 |
| Jul 29, 2025 | 17.45 | 17.45 | 16.65 | 16.79 | 16.79 | -2.72% | 401,062 |
| Jul 28, 2025 | 17.40 | 17.85 | 17.21 | 17.26 | 17.26 | -0.12% | 655,432 |