Skip to main content
Viridian Therapeutics, Inc. (VRDN)
NASDAQ: VRDN · Real-Time Price · USD
19.03
+0.30 (1.60%)
At close: Dec 20, 2024, 4:00 PM
19.20
+0.17 (0.89%)
After-hours: Dec 20, 2024, 4:20 PM EST

Viridian Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.1919.4518.1919.0319.031.60%4,974,442
Dec 19, 202418.1319.1417.0618.7318.73-1.06%2,255,578
Dec 18, 202420.8321.0618.3418.9318.93-9.08%1,822,864
Dec 17, 202422.0122.0120.0620.8220.82-3.34%2,079,420
Dec 16, 202421.0123.6520.9521.5421.5420.67%8,844,400
Dec 13, 202417.8317.9917.2517.8517.85-0.78%1,558,700
Dec 12, 202418.9219.0217.9617.9917.99-5.22%1,309,122
Dec 11, 202419.4319.5418.8818.9818.98-1.96%957,725
Dec 10, 202419.5119.8519.2719.3619.36-0.87%1,048,302
Dec 9, 202419.8219.9819.4019.5319.53-0.96%1,099,642
Dec 6, 202419.8920.0319.3919.7219.720.46%844,504
Dec 5, 202419.9020.2419.3819.6319.63-1.65%1,094,639
Dec 4, 202420.0020.5719.8019.9619.96-0.65%1,300,409
Dec 3, 202421.0021.4619.9020.0920.09-4.33%832,040
Dec 2, 202421.5621.6620.7621.0021.00-2.55%857,100
Nov 29, 202421.8722.2221.2621.5521.55-1.46%321,901
Nov 27, 202422.0322.2521.4921.8721.87-0.18%688,000
Nov 26, 202420.8922.2320.8921.9121.914.18%1,041,519
Nov 25, 202420.8921.3920.3821.0321.034.11%1,205,828
Nov 22, 202419.4420.2219.4420.2020.202.96%858,390
Nov 21, 202419.8520.4119.4619.6219.62-0.86%1,342,000
Nov 20, 202419.9820.8719.7819.7919.79-2.22%1,028,400
Nov 19, 202420.3120.6119.7520.2420.24-0.49%1,207,310
Nov 18, 202420.0820.3819.7320.3420.340.99%1,426,447
Nov 15, 202421.7221.7719.6520.1420.14-6.93%1,833,127
Nov 14, 202422.4423.1421.5021.6421.64-3.74%1,369,100
Nov 13, 202422.5023.7422.4122.4822.480.22%1,273,632
Nov 12, 202427.0427.2022.4022.4322.43-12.76%4,033,095
Nov 11, 202425.5926.0625.2125.7125.711.98%1,367,133
Nov 8, 202424.7825.2824.3925.2125.212.02%889,409
Nov 7, 202424.0325.0224.0324.7124.711.81%1,452,600
Nov 6, 202424.4624.6723.6824.2724.274.21%890,331
Nov 5, 202422.8523.3422.3123.2923.291.97%505,316
Nov 4, 202422.2622.9921.7022.8422.842.51%591,343
Nov 1, 202421.7622.5421.7022.2822.283.29%1,234,708
Oct 31, 202421.8822.2721.5321.5721.57-2.71%710,647
Oct 30, 202422.5222.8122.0422.1722.17-2.51%556,617
Oct 29, 202423.1223.2522.4022.7422.74-2.32%377,818
Oct 28, 202423.5124.0023.2523.2823.281.00%525,200
Oct 25, 202423.5223.7323.0223.0523.05-1.33%526,100
Oct 24, 202423.2924.2222.9523.3623.36-0.13%515,111
Oct 23, 202424.3424.9523.3823.3923.39-4.30%1,673,445
Oct 22, 202424.3924.6923.9324.4424.44-0.53%410,116
Oct 21, 202424.7625.2724.0424.5724.57-1.64%578,900
Oct 18, 202424.2425.3924.0324.9824.982.97%929,900
Oct 17, 202423.7724.4923.4624.2624.261.98%822,013
Oct 16, 202424.2824.4323.4323.7923.79-1.04%1,004,600
Oct 15, 202423.8024.3223.4124.0424.042.12%847,900
Oct 14, 202423.5724.0823.3423.5423.54-0.38%485,410
Oct 11, 202421.9424.4821.6923.6323.637.41%1,218,766
Oct 10, 202422.4722.6621.5122.0022.00-3.38%629,029
Oct 9, 202423.2723.5022.3722.7722.77-2.69%790,773
Oct 8, 202423.2323.9222.9823.4023.400.60%593,300
Oct 7, 202424.1124.5023.0923.2623.26-2.76%610,104
Oct 4, 202424.1724.5023.8023.9223.920.17%433,102
Oct 3, 202423.9024.7523.6623.8823.88-1.53%709,699
Oct 2, 202423.8024.6823.3024.2524.252.71%928,205
Oct 1, 202424.4424.5922.6223.6123.613.78%2,468,578
Sep 30, 202422.7523.5322.1422.7522.75-2.49%876,606
Sep 27, 202423.3023.7622.9123.3323.331.17%1,419,900
Sep 26, 202421.8223.3621.4623.0623.067.76%1,327,516
Sep 25, 202421.1521.9820.5221.4021.401.09%1,336,932
Sep 24, 202421.2321.3120.3721.1721.170.24%1,311,107
Sep 23, 202422.3622.3620.9321.1221.12-5.29%1,295,200
Sep 20, 202422.4623.4321.9922.3022.30-0.89%2,762,000
Sep 19, 202421.7522.5321.5522.5022.506.84%1,717,255
Sep 18, 202422.4422.6520.6121.0621.06-0.57%1,577,527
Sep 17, 202421.7122.0520.6421.1821.18-1.76%1,874,900
Sep 16, 202422.1423.8020.9021.5621.56-2.27%2,235,800
Sep 13, 202421.6122.3721.1022.0622.066.57%2,230,904
Sep 12, 202419.7722.2819.6020.7020.704.55%5,461,980
Sep 11, 202418.7420.6417.8219.8019.805.60%5,494,517
Sep 10, 202416.1018.9815.1218.7518.7532.14%16,590,334
Sep 9, 202414.0015.1113.7714.1914.190.71%1,624,446
Sep 6, 202413.4914.3413.4314.0914.094.60%1,319,346
Sep 5, 202414.9714.9713.2013.4713.47-9.23%1,633,711
Sep 4, 202414.3615.1214.1614.8414.842.56%1,457,744
Sep 3, 202414.7115.4814.1614.4714.47-1.43%1,612,716
Aug 30, 202415.0715.1414.6414.6814.68-2.13%919,500
Aug 29, 202415.0015.6014.8915.0015.000.81%801,417
Aug 28, 202415.1215.3014.7014.8814.88-0.67%412,034
Aug 27, 202415.0615.3414.5414.9814.98-1.25%358,647
Aug 26, 202415.0615.5514.9415.1715.170.80%767,000
Aug 23, 202415.5415.6815.0215.0515.05-1.89%746,640
Aug 22, 202415.5815.5815.0015.3415.34-1.54%495,844
Aug 21, 202415.8516.1715.3015.5815.58-0.76%596,100
Aug 20, 202415.7416.2115.4115.7015.70-0.82%610,900
Aug 19, 202415.4915.8515.2415.8315.832.19%545,500
Aug 16, 202414.8615.9514.7015.4915.493.82%1,107,849
Aug 15, 202414.5915.0114.3914.9214.925.22%570,936
Aug 14, 202414.5614.6413.9014.1814.18-3.54%905,741
Aug 13, 202415.3315.3314.5114.7014.70-3.86%610,724
Aug 12, 202415.0915.8814.8215.2915.291.80%588,200
Aug 9, 202415.2715.4114.9215.0215.02-0.66%461,212
Aug 8, 202414.6315.2414.2915.1215.12-1.82%701,100
Aug 7, 202415.6115.8214.9815.4015.401.58%824,923
Aug 6, 202414.8115.6614.5215.1615.162.57%731,830
Aug 5, 202413.9614.8713.9614.7814.78-2.57%1,033,300
Aug 2, 202415.2015.6314.6515.1715.17-6.82%1,409,300
Aug 1, 202416.8517.0416.1916.2816.28-3.38%888,945