Viridian Therapeutics, Inc. (VRDN)
NASDAQ: VRDN · Real-Time Price · USD
18.86
+0.89 (4.92%)
Aug 13, 2025, 4:00 PM - Market closed
Viridian Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 18.31 | 19.10 | 18.06 | 18.85 | 18.85 | 4.90% | 1,072,185 |
| 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 |
| Jul 25, 2025 | 17.47 | 17.63 | 16.80 | 17.28 | 17.28 | -1.20% | 608,252 |
| Jul 24, 2025 | 17.84 | 18.02 | 17.46 | 17.49 | 17.49 | -2.56% | 630,896 |
| Jul 23, 2025 | 17.20 | 18.44 | 17.05 | 17.95 | 17.95 | 5.84% | 746,750 |
| Jul 22, 2025 | 16.73 | 17.22 | 16.69 | 16.96 | 16.96 | 1.01% | 393,670 |
| Jul 21, 2025 | 16.67 | 17.41 | 16.57 | 16.79 | 16.79 | 1.63% | 710,689 |
| Jul 18, 2025 | 17.29 | 17.33 | 16.46 | 16.52 | 16.52 | -3.11% | 511,541 |
| Jul 17, 2025 | 16.89 | 17.26 | 16.84 | 17.05 | 17.05 | 1.55% | 419,240 |
| Jul 16, 2025 | 16.42 | 17.10 | 16.42 | 16.79 | 16.79 | 3.26% | 585,394 |
| Jul 15, 2025 | 17.15 | 17.34 | 15.97 | 16.26 | 16.26 | -5.13% | 670,249 |
| Jul 14, 2025 | 17.07 | 17.48 | 16.93 | 17.14 | 17.14 | 0.59% | 1,015,149 |
| Jul 11, 2025 | 16.93 | 17.39 | 16.78 | 17.04 | 17.04 | -0.53% | 477,598 |
| Jul 10, 2025 | 16.92 | 17.32 | 16.66 | 17.13 | 17.13 | 0.53% | 556,531 |
| Jul 9, 2025 | 16.19 | 17.53 | 16.12 | 17.04 | 17.04 | 6.17% | 941,511 |
| Jul 8, 2025 | 15.97 | 16.27 | 15.69 | 16.05 | 16.05 | 1.01% | 831,174 |
| Jul 7, 2025 | 15.49 | 16.07 | 15.36 | 15.89 | 15.89 | 1.40% | 961,683 |
| Jul 3, 2025 | 15.17 | 15.94 | 14.98 | 15.67 | 15.67 | 2.89% | 396,663 |
| Jul 2, 2025 | 14.49 | 15.59 | 14.33 | 15.23 | 15.23 | 5.25% | 896,253 |
| Jul 1, 2025 | 13.90 | 14.91 | 13.84 | 14.47 | 14.47 | 3.51% | 825,273 |
| Jun 30, 2025 | 14.40 | 14.71 | 13.92 | 13.98 | 13.98 | -2.44% | 470,330 |
| Jun 27, 2025 | 14.67 | 14.79 | 14.22 | 14.33 | 14.33 | -1.51% | 1,284,992 |
| Jun 26, 2025 | 14.76 | 14.85 | 14.24 | 14.55 | 14.55 | -1.02% | 464,486 |
| Jun 25, 2025 | 14.68 | 14.84 | 14.11 | 14.70 | 14.70 | 0.27% | 577,304 |
| Jun 24, 2025 | 14.95 | 15.00 | 14.43 | 14.66 | 14.66 | -0.34% | 554,499 |
| Jun 23, 2025 | 14.72 | 15.02 | 14.48 | 14.71 | 14.71 | -0.07% | 536,544 |
| Jun 20, 2025 | 15.16 | 15.25 | 14.44 | 14.72 | 14.72 | -1.87% | 1,472,731 |
| Jun 18, 2025 | 14.75 | 15.35 | 14.53 | 15.00 | 15.00 | 1.11% | 530,892 |
| Jun 17, 2025 | 15.71 | 15.84 | 14.31 | 14.84 | 14.84 | -6.93% | 806,343 |
| Jun 16, 2025 | 16.02 | 16.05 | 15.52 | 15.94 | 15.94 | 0.38% | 828,519 |
| Jun 13, 2025 | 15.22 | 15.93 | 15.18 | 15.88 | 15.88 | 1.34% | 708,745 |
| Jun 12, 2025 | 16.11 | 16.16 | 15.40 | 15.67 | 15.67 | -2.61% | 1,069,136 |
| Jun 11, 2025 | 15.57 | 16.29 | 15.27 | 16.09 | 16.09 | 4.35% | 1,110,230 |
| Jun 10, 2025 | 14.90 | 15.52 | 14.83 | 15.42 | 15.42 | 3.77% | 665,185 |
| Jun 9, 2025 | 14.98 | 14.98 | 14.36 | 14.86 | 14.86 | 1.23% | 548,269 |
| Jun 6, 2025 | 14.57 | 14.86 | 14.46 | 14.68 | 14.68 | 3.09% | 396,786 |
| Jun 5, 2025 | 14.04 | 14.39 | 13.85 | 14.24 | 14.24 | 0.64% | 422,106 |
| Jun 4, 2025 | 14.63 | 14.88 | 14.11 | 14.15 | 14.15 | -2.08% | 414,551 |
| Jun 3, 2025 | 13.89 | 14.86 | 13.54 | 14.45 | 14.45 | 3.44% | 1,058,482 |