Viridian Therapeutics, Inc. (VRDN)

NASDAQ: VRDN · Real-Time Price · USD

17.04

+0.18 (1.07%)

At close: May 13, 2026, 4:00 PM EDT

17.95

+0.91 (5.31%)

After-hours: May 13, 2026, 7:58 PM EDT

Viridian Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	16.74	17.27	16.45	17.04	17.04	1.07%	2,190,940
May 12, 2026	17.22	17.34	16.71	16.86	16.86	-1.98%	2,411,838
May 11, 2026	17.00	17.84	16.74	17.20	17.20	3.55%	3,197,097
May 8, 2026	17.00	17.14	16.42	16.61	16.61	-2.29%	4,372,348
May 7, 2026	17.56	17.56	16.88	17.00	17.00	-3.02%	10,740,754
May 6, 2026	18.50	18.51	17.09	17.53	17.53	-6.51%	7,760,335
May 5, 2026	19.07	20.00	17.42	18.75	18.75	33.36%	16,131,408
May 4, 2026	13.40	14.26	13.38	14.06	14.06	4.77%	1,217,028
May 1, 2026	13.50	13.67	13.24	13.42	13.42	-0.45%	1,461,701
Apr 30, 2026	13.40	13.65	13.22	13.48	13.48	1.35%	1,249,738
Apr 29, 2026	13.43	13.55	13.18	13.30	13.30	-2.28%	981,129
Apr 28, 2026	13.50	13.99	13.33	13.61	13.61	0.81%	3,394,687
Apr 27, 2026	13.68	13.92	13.32	13.50	13.50	-1.68%	2,320,077
Apr 24, 2026	14.41	14.49	13.56	13.73	13.73	-3.51%	1,052,646
Apr 23, 2026	14.33	14.59	14.00	14.23	14.23	-0.70%	1,269,036
Apr 22, 2026	14.41	14.56	14.14	14.33	14.33	0.35%	1,400,298
Apr 21, 2026	14.68	14.85	14.16	14.28	14.28	-2.72%	2,076,921
Apr 20, 2026	14.68	15.15	14.52	14.68	14.68	-0.81%	1,694,772
Apr 17, 2026	14.94	15.15	14.70	14.80	14.80	0.95%	1,582,095
Apr 16, 2026	14.96	15.14	14.61	14.66	14.66	-1.48%	1,612,201
Apr 15, 2026	15.21	15.34	14.76	14.88	14.88	-2.04%	1,367,906
Apr 14, 2026	14.97	15.32	14.61	15.19	15.19	2.64%	1,720,651
Apr 13, 2026	15.09	15.25	14.70	14.80	14.80	-1.00%	1,860,593
Apr 10, 2026	15.43	15.47	14.61	14.95	14.95	-2.80%	2,412,112
Apr 9, 2026	14.54	15.58	14.35	15.38	15.38	6.29%	2,719,144
Apr 8, 2026	14.05	14.52	13.74	14.47	14.47	3.65%	4,593,415
Apr 7, 2026	13.81	14.45	13.33	13.96	13.96	0.43%	6,602,249
Apr 6, 2026	18.50	18.50	13.62	13.90	13.90	-26.22%	14,520,523
Apr 2, 2026	18.56	19.25	18.44	18.84	18.84	-1.62%	3,056,274
Apr 1, 2026	19.74	19.74	18.93	19.15	19.15	-2.10%	2,860,028
Mar 31, 2026	18.71	19.84	18.49	19.56	19.56	5.56%	4,476,968
Mar 30, 2026	17.00	19.10	16.97	18.53	18.53	-32.35%	13,775,917
Mar 27, 2026	27.86	28.19	27.29	27.39	27.39	-2.87%	1,413,478
Mar 26, 2026	27.84	28.37	27.50	28.20	28.20	-0.53%	1,103,825
Mar 25, 2026	27.24	28.59	27.10	28.35	28.35	4.27%	1,154,871
Mar 24, 2026	27.02	27.48	26.28	27.19	27.19	-1.56%	1,422,930
Mar 23, 2026	27.62	28.30	27.25	27.62	27.62	2.37%	1,655,187
Mar 20, 2026	27.83	28.10	26.95	26.98	26.98	-3.09%	4,960,696
Mar 19, 2026	27.69	28.14	27.18	27.84	27.84	0.40%	947,859
Mar 18, 2026	28.36	28.45	27.00	27.73	27.73	-3.04%	1,080,768
Mar 17, 2026	28.72	29.32	28.48	28.60	28.60	-0.59%	738,612
Mar 16, 2026	29.00	29.19	28.52	28.77	28.77	0.31%	784,850
Mar 13, 2026	28.76	29.86	28.55	28.68	28.68	0.95%	1,131,576
Mar 12, 2026	28.04	28.77	27.63	28.41	28.41	-0.73%	1,212,628
Mar 11, 2026	28.66	29.80	28.09	28.62	28.62	-1.95%	1,048,523
Mar 10, 2026	30.06	30.42	28.93	29.19	29.19	-1.55%	1,206,248
Mar 9, 2026	28.30	30.37	28.00	29.65	29.65	4.62%	1,270,757
Mar 6, 2026	28.19	28.95	27.86	28.34	28.34	-1.90%	1,198,486
Mar 5, 2026	30.34	30.79	28.54	28.89	28.89	-4.94%	1,389,351
Mar 4, 2026	29.45	30.69	28.68	30.39	30.39	3.65%	1,018,432