Viridian Therapeutics, Inc. VRDN
NASDAQ · United States · Health Technology
$18.99-1.60 (-7.77%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18.99 | -7.77% | $20.42 | $20.58 | $18.99 | 3.38M |
| 2026-09-30 | $20.59 | +2.98% | $20.27 | $20.75 | $20.00 | 1.40M |
| 2026-09-29 | $20.00 | -2.80% | $20.68 | $20.85 | $19.73 | 1.23M |
| 2026-09-28 | $20.57 | +0.49% | $20.31 | $20.70 | $20.03 | 1.34M |
| 2026-09-25 | $20.47 | -0.92% | $20.75 | $21.00 | $20.16 | 2.09M |
| 2026-09-24 | $20.66 | -3.59% | $21.10 | $21.25 | $20.22 | 2.21M |
| 2026-09-23 | $21.43 | -3.12% | $22.11 | $22.18 | $21.20 | 2.86M |
| 2026-09-22 | $22.12 | +2.50% | $22.02 | $22.33 | $21.54 | 1.46M |
| 2026-09-21 | $21.58 | -1.91% | $22.28 | $22.40 | $21.53 | 1.75M |
| 2026-09-18 | $22.00 | +0.32% | $21.99 | $22.17 | $21.80 | 5.38M |
| 2026-09-17 | $21.93 | -2.27% | $22.88 | $22.97 | $21.72 | 1.27M |
| 2026-09-16 | $22.44 | +2.79% | $21.89 | $22.46 | $21.68 | 1.67M |
| 2026-09-15 | $21.83 | -1.67% | $21.98 | $22.14 | $21.40 | 1.21M |
| 2026-09-14 | $22.20 | +4.52% | $21.47 | $22.30 | $21.27 | 1.30M |
| 2026-09-11 | $21.24 | -4.71% | $22.48 | $22.69 | $21.18 | 943.20K |
| 2026-09-10 | $22.29 | -1.94% | $22.40 | $22.60 | $21.99 | 1.31M |
| 2026-09-09 | $22.73 | -1.90% | $23.11 | $23.58 | $22.70 | 1.58M |
| 2026-09-08 | $23.17 | +1.09% | $22.38 | $23.83 | $22.22 | 1.83M |
| 2026-09-04 | $22.92 | -0.17% | $22.62 | $23.03 | $22.62 | 759.90K |
| 2026-09-03 | $22.96 | +0.79% | $23.08 | $23.28 | $22.57 | 1.19M |
| 2026-09-02 | $22.78 | -1.09% | $23.11 | $23.74 | $22.39 | 1.42M |
| 2026-09-01 | $23.03 | -0.56% | $23.02 | $23.34 | $22.89 | 998.40K |
| 2026-08-31 | $23.16 | +0.35% | $22.94 | $23.27 | $22.62 | 1.05M |
| 2026-08-28 | $23.08 | -3.35% | $23.58 | $23.70 | $23.04 | 778.90K |
| 2026-08-27 | $23.88 | -1.57% | $24.22 | $24.47 | $23.75 | 839.70K |
| 2026-08-26 | $24.26 | +0.33% | $24.16 | $24.45 | $23.92 | 780.80K |
| 2026-08-25 | $24.18 | +0.67% | $24.30 | $24.80 | $24.08 | 901.40K |
| 2026-08-24 | $24.02 | -1.11% | $24.35 | $24.39 | $24.00 | 1.13M |
| 2026-08-21 | $24.29 | -0.86% | $24.65 | $24.75 | $24.07 | 905.60K |
| 2026-08-20 | $24.50 | -1.21% | $24.61 | $24.72 | $23.96 | 1.08M |
| 2026-08-19 | $24.80 | +3.64% | $24.52 | $24.86 | $23.80 | 1.83M |
| 2026-08-18 | $23.93 | +3.64% | $23.00 | $23.95 | $22.84 | 1.99M |
| 2026-08-17 | $23.09 | +4.57% | $21.92 | $23.29 | $21.87 | 1.89M |
| 2026-08-14 | $22.08 | +0.41% | $22.00 | $22.23 | $21.62 | 1.09M |
| 2026-08-13 | $21.99 | -3.89% | $22.70 | $22.86 | $21.89 | 1.77M |
| 2026-08-12 | $22.88 | -0.39% | $23.16 | $23.60 | $22.72 | 1.58M |
| 2026-08-11 | $22.97 | -0.39% | $23.23 | $23.83 | $22.81 | 3.06M |
| 2026-08-10 | $23.06 | -2.25% | $23.46 | $23.57 | $22.77 | 2.27M |
| 2026-08-07 | $23.59 | +4.80% | $22.98 | $23.61 | $22.53 | 1.66M |
| 2026-08-06 | $22.51 | +6.83% | $20.93 | $22.52 | $20.53 | 4.29M |
| 2026-08-05 | $21.07 | +1.10% | $21.00 | $21.34 | $20.60 | 1.67M |
| 2026-08-04 | $20.84 | +7.92% | $19.43 | $20.89 | $19.41 | 2.17M |
| 2026-08-03 | $19.31 | +2.06% | $18.80 | $19.32 | $18.40 | 1.83M |
| 2026-07-31 | $18.92 | -4.92% | $19.66 | $19.90 | $18.89 | 1.09M |
| 2026-07-30 | $19.90 | +0.10% | $19.55 | $20.00 | $19.29 | 1.22M |
| 2026-07-29 | $19.88 | +1.90% | $19.56 | $19.99 | $19.15 | 2.05M |
| 2026-07-28 | $19.51 | -0.96% | $19.67 | $19.95 | $19.11 | 1.10M |
| 2026-07-27 | $19.70 | +2.23% | $19.57 | $20.10 | $19.34 | 2.22M |
| 2026-07-24 | $19.27 | +0.05% | $19.39 | $19.45 | $19.00 | 1.52M |
| 2026-07-23 | $19.26 | +0.47% | $18.87 | $19.60 | $18.61 | 1.35M |
| 2026-07-22 | $19.17 | -0.05% | $18.94 | $19.39 | $18.73 | 2.62M |
| 2026-07-21 | $19.18 | +3.34% | $18.58 | $19.27 | $18.48 | 1.12M |
| 2026-07-20 | $18.56 | +2.94% | $18.17 | $19.23 | $18.15 | 2.18M |
| 2026-07-17 | $18.03 | 0.00% | $17.72 | $18.24 | $17.54 | 2.12M |
| 2026-07-16 | $18.03 | -5.40% | $18.90 | $19.03 | $17.76 | 2.10M |
| 2026-07-15 | $19.06 | -0.10% | $18.93 | $19.37 | $18.82 | 1.58M |
| 2026-07-14 | $19.08 | +0.47% | $18.99 | $19.21 | $18.74 | 1.14M |
| 2026-07-13 | $18.99 | -3.80% | $19.50 | $19.66 | $18.90 | 1.20M |
| 2026-07-10 | $19.74 | -2.28% | $20.19 | $20.19 | $19.32 | 1.43M |
| 2026-07-09 | $20.20 | +1.71% | $19.71 | $20.24 | $19.64 | 2.00M |
| 2026-07-08 | $19.86 | -2.98% | $20.12 | $20.36 | $19.47 | 1.72M |
| 2026-07-07 | $20.47 | +7.79% | $19.22 | $20.88 | $19.17 | 3.48M |
| 2026-07-06 | $18.99 | -2.11% | $19.40 | $19.56 | $18.80 | 1.73M |
| 2026-07-02 | $19.40 | +4.98% | $18.69 | $19.42 | $18.51 | 1.95M |
| 2026-07-01 | $18.48 | +0.60% | $18.95 | $19.34 | $18.42 | 3.27M |
| 2026-06-30 | $18.37 | -2.24% | $18.98 | $19.19 | $18.18 | 3.46M |
| 2026-06-29 | $18.79 | +4.97% | $19.37 | $19.53 | $18.24 | 7.60M |
| 2026-06-26 | $17.90 | +2.93% | $17.39 | $18.38 | $17.38 | 5.79M |
| 2026-06-25 | $17.39 | +0.40% | $17.31 | $17.72 | $17.28 | 1.88M |
| 2026-06-24 | $17.32 | +0.23% | $17.50 | $17.77 | $17.16 | 1.27M |
| 2026-06-23 | $17.28 | -1.99% | $17.29 | $17.73 | $17.25 | 1.67M |
| 2026-06-22 | $17.63 | +6.01% | $16.93 | $18.18 | $16.93 | 2.55M |
| 2026-06-18 | $16.63 | -0.48% | $17.15 | $17.44 | $16.45 | 4.03M |
| 2026-06-17 | $16.71 | +4.57% | $16.08 | $16.83 | $16.07 | 2.03M |
| 2026-06-16 | $15.98 | -1.96% | $16.29 | $16.44 | $15.96 | 1.26M |
| 2026-06-15 | $16.30 | -0.31% | $16.58 | $16.72 | $16.07 | 1.71M |
| 2026-06-12 | $16.35 | +1.30% | $16.20 | $16.68 | $16.18 | 1.25M |
| 2026-06-11 | $16.14 | +2.35% | $15.75 | $16.22 | $15.62 | 1.53M |
| 2026-06-10 | $15.77 | -3.31% | $16.20 | $16.50 | $15.50 | 1.42M |
| 2026-06-09 | $16.31 | +3.69% | $15.96 | $16.47 | $15.67 | 1.18M |
| 2026-06-08 | $15.73 | -0.32% | $16.05 | $16.48 | $15.69 | 1.10M |
| 2026-06-05 | $15.78 | -4.77% | $16.57 | $16.88 | $15.57 | 1.78M |
| 2026-06-04 | $16.57 | +1.35% | $16.54 | $17.06 | $16.37 | 1.19M |
| 2026-06-03 | $16.35 | +3.02% | $15.79 | $16.40 | $15.75 | 1.69M |
| 2026-06-02 | $15.87 | -6.43% | $16.58 | $16.76 | $15.74 | 2.41M |
| 2026-06-01 | $16.96 | -3.75% | $17.44 | $17.60 | $16.60 | 1.37M |
| 2026-05-29 | $17.62 | +0.97% | $17.36 | $17.63 | $17.18 | 1.40M |
| 2026-05-28 | $17.45 | +1.10% | $17.28 | $17.53 | $17.15 | 876.10K |
| 2026-05-27 | $17.26 | +1.53% | $17.27 | $17.48 | $17.02 | 1.16M |
| 2026-05-26 | $17.00 | -1.39% | $18.00 | $18.00 | $16.87 | 1.49M |