Viridian Therapeutics, Inc. (VRDN)

NASDAQ: VRDN · Real-Time Price · USD

18.22

-0.78 (-4.11%)

At close: Oct 6, 2026, 4:00 PM EDT

18.50

+0.28 (1.54%)

Pre-market: Oct 7, 2026, 7:00 AM EDT

Viridian Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	19.00	19.13	18.07	18.22	18.22	-4.11%	2,196,904
Oct 5, 2026	19.41	19.59	18.83	19.00	19.00	-2.06%	2,651,092
Oct 2, 2026	19.16	19.55	18.92	19.40	19.40	2.16%	1,513,404
Oct 1, 2026	20.61	20.61	18.99	18.99	18.99	-7.77%	2,964,674
Sep 30, 2026	20.27	20.75	20.00	20.59	20.59	2.98%	1,404,848
Sep 29, 2026	20.69	20.85	19.73	20.00	20.00	-2.80%	1,233,590
Sep 28, 2026	20.31	20.71	20.03	20.57	20.57	0.49%	1,339,054
Sep 25, 2026	20.75	21.01	20.16	20.47	20.47	-0.92%	2,090,689
Sep 24, 2026	21.10	21.25	20.22	20.66	20.66	-3.59%	2,211,441
Sep 23, 2026	22.11	22.19	21.20	21.43	21.43	-3.12%	2,857,644
Sep 22, 2026	22.02	22.33	21.54	22.12	22.12	2.50%	1,456,773
Sep 21, 2026	22.28	22.40	21.53	21.58	21.58	-1.91%	1,745,704
Sep 18, 2026	21.99	22.17	21.80	22.00	22.00	0.32%	5,381,490
Sep 17, 2026	22.88	22.97	21.72	21.93	21.93	-2.27%	1,268,418
Sep 16, 2026	21.89	22.46	21.68	22.44	22.44	2.79%	1,671,903
Sep 15, 2026	21.98	22.14	21.40	21.83	21.83	-1.67%	1,210,941
Sep 14, 2026	21.47	22.30	21.27	22.20	22.20	4.52%	1,300,761
Sep 11, 2026	22.48	22.70	21.19	21.24	21.24	-4.71%	944,077
Sep 10, 2026	22.40	22.60	21.99	22.29	22.29	-1.94%	1,310,078
Sep 9, 2026	23.11	23.58	22.70	22.73	22.73	-1.90%	1,578,341
Sep 8, 2026	22.38	23.84	22.22	23.17	23.17	1.09%	1,829,318
Sep 4, 2026	22.62	23.03	22.62	22.92	22.92	-0.17%	759,915
Sep 3, 2026	23.08	23.28	22.57	22.96	22.96	0.79%	1,193,895
Sep 2, 2026	23.11	23.74	22.39	22.78	22.78	-1.09%	1,417,445
Sep 1, 2026	23.02	23.34	22.89	23.03	23.03	-0.56%	998,383
Aug 31, 2026	22.94	23.27	22.62	23.16	23.16	0.35%	1,048,761
Aug 28, 2026	23.58	23.70	23.04	23.08	23.08	-3.35%	778,881
Aug 27, 2026	24.22	24.47	23.75	23.88	23.88	-1.57%	839,843
Aug 26, 2026	24.16	24.46	23.92	24.26	24.26	0.33%	780,819
Aug 25, 2026	24.30	24.80	24.08	24.18	24.18	0.67%	901,426
Aug 24, 2026	24.35	24.39	24.00	24.02	24.02	-1.11%	1,131,115
Aug 21, 2026	24.65	24.75	24.07	24.29	24.29	-0.86%	906,295
Aug 20, 2026	24.61	24.72	23.96	24.50	24.50	-1.21%	1,076,194
Aug 19, 2026	24.52	24.86	23.80	24.80	24.80	3.64%	1,833,774
Aug 18, 2026	23.00	23.95	22.84	23.93	23.93	3.64%	1,992,627
Aug 17, 2026	21.92	23.29	21.87	23.09	23.09	4.57%	1,892,817
Aug 14, 2026	22.00	22.23	21.62	22.08	22.08	0.41%	1,093,387
Aug 13, 2026	22.70	22.86	21.89	21.99	21.99	-3.89%	1,767,878
Aug 12, 2026	23.16	23.60	22.72	22.88	22.88	-0.39%	1,578,318
Aug 11, 2026	23.23	23.83	22.81	22.97	22.97	-0.39%	3,062,963
Aug 10, 2026	23.46	23.57	22.78	23.06	23.06	-2.25%	2,268,722
Aug 7, 2026	22.98	23.61	22.53	23.59	23.59	4.80%	1,659,871
Aug 6, 2026	20.94	22.52	20.53	22.51	22.51	6.83%	4,289,662
Aug 5, 2026	21.00	21.34	20.60	21.07	21.07	1.10%	1,666,706
Aug 4, 2026	19.43	20.89	19.41	20.84	20.84	7.92%	2,170,278
Aug 3, 2026	18.80	19.32	18.40	19.31	19.31	2.06%	1,833,926
Jul 31, 2026	19.66	19.90	18.89	18.92	18.92	-4.92%	1,088,052
Jul 30, 2026	19.55	20.01	19.29	19.90	19.90	0.10%	1,216,821
Jul 29, 2026	19.56	19.99	19.15	19.88	19.88	1.90%	2,045,589
Jul 28, 2026	19.67	19.95	19.11	19.51	19.51	-0.96%	1,101,099