Skip to main content
logo
Viridian Therapeutics, Inc. (VRDN)
NASDAQ: VRDN · Real-Time Price · USD
20.84
+1.53 (7.92%)
At close: Aug 4, 2026, 4:00 PM EDT
20.44
-0.40 (-1.92%)
After-hours: Aug 4, 2026, 7:34 PM EDT

Viridian Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202619.4320.8919.4120.8420.847.92%2,166,526
Aug 3, 202618.8019.3218.4019.3119.312.06%1,832,617
Jul 31, 202619.6619.9018.8918.9218.92-4.92%1,087,420
Jul 30, 202619.5520.0119.2919.9019.900.10%1,216,821
Jul 29, 202619.5619.9919.1519.8819.881.90%2,045,589
Jul 28, 202619.6719.9519.1119.5119.51-0.96%1,101,099
Jul 27, 202619.5720.1019.3519.7019.702.23%2,224,646
Jul 24, 202619.3919.4519.0019.2719.270.05%1,515,553
Jul 23, 202618.8719.6018.6119.2619.260.47%1,346,734
Jul 22, 202618.9419.3918.7319.1719.17-0.05%2,622,774
Jul 21, 202618.5819.2718.4819.1819.183.34%1,117,159
Jul 20, 202618.1719.2318.1518.5618.562.94%2,180,585
Jul 17, 202617.7218.2417.5418.0318.03-2,124,401
Jul 16, 202618.9019.0417.7618.0318.03-5.40%2,097,591
Jul 15, 202618.9319.3718.8219.0619.06-0.10%1,578,694
Jul 14, 202618.9919.2118.7419.0819.080.47%1,140,795
Jul 13, 202619.5019.6618.9018.9918.99-3.80%1,198,658
Jul 10, 202620.1920.1919.3219.7419.74-2.28%1,431,803
Jul 9, 202619.7120.2419.6420.2020.201.71%2,003,037
Jul 8, 202620.1220.3619.4719.8619.86-2.98%1,720,539
Jul 7, 202619.2220.8819.1720.4720.477.79%3,477,329
Jul 6, 202619.4019.5618.8018.9918.99-2.11%1,725,717
Jul 2, 202618.6919.4218.5119.4019.404.98%1,950,334
Jul 1, 202618.9519.3418.4318.4818.480.60%3,266,964
Jun 30, 202618.9819.1918.1818.3718.37-2.24%3,455,573
Jun 29, 202619.3719.5318.2418.7918.794.97%7,604,618
Jun 26, 202617.3918.3817.3817.9017.902.93%5,787,325
Jun 25, 202617.3117.7217.2817.3917.390.40%1,878,277
Jun 24, 202617.5017.7817.1617.3217.320.23%1,269,028
Jun 23, 202617.2917.7317.2517.2817.28-1.99%1,666,239
Jun 22, 202616.9318.1816.9317.6317.636.01%2,549,626
Jun 18, 202617.1517.4416.4616.6316.63-0.48%4,032,027
Jun 17, 202616.0816.8416.0716.7116.714.57%2,030,808
Jun 16, 202616.2916.4515.9615.9815.98-1.96%1,260,585
Jun 15, 202616.5816.7216.0716.3016.30-0.31%1,707,696
Jun 12, 202616.2016.6816.1816.3516.351.30%1,247,301
Jun 11, 202615.7516.2215.6216.1416.142.35%1,529,209
Jun 10, 202616.2016.5015.5015.7715.77-3.31%1,417,793
Jun 9, 202615.9616.4715.6716.3116.313.69%1,174,977
Jun 8, 202616.0516.4815.7015.7315.73-0.32%1,096,938
Jun 5, 202616.5716.8815.5815.7815.78-4.77%1,783,435
Jun 4, 202616.5417.0616.3716.5716.571.35%1,195,178
Jun 3, 202615.7916.4015.7516.3516.353.02%1,686,255
Jun 2, 202616.5816.7615.7415.8715.87-6.43%2,409,346
Jun 1, 202617.4417.6016.6016.9616.96-3.75%1,369,523
May 29, 202617.3617.6317.1817.6217.620.97%1,396,018
May 28, 202617.2817.5417.1517.4517.451.10%879,398
May 27, 202617.2717.4817.0317.2617.261.53%1,157,203
May 26, 202618.0018.0016.8717.0017.00-1.39%1,488,673
May 22, 202617.7218.2017.1617.2417.24-2.54%2,799,310