Viridian Therapeutics, Inc. - VRDN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	18.47	18.54	18.54	18.56	17.67	891,716
August 14, 2025	18.48	18.44	18.44	18.86	18.11	472,600
August 13, 2025	18.31	18.85	18.85	19.1	18.06	1.07M
August 12, 2025	17.16	17.97	17.97	18.04	16.95	923,913
August 11, 2025	16.24	16.89	16.89	16.91	16.02	758,732
August 08, 2025	16.58	16.41	16.41	16.58	15.68	879,632
August 07, 2025	17.22	16.53	16.53	17.22	16.12	848,004
August 06, 2025	17.74	17.2	17.2	17.79	15.7	1.36M
August 05, 2025	16.71	17.44	17.44	17.56	16.43	941,539
August 04, 2025	17.31	16.86	16.86	17.66	16.63	505,122
August 01, 2025	17.32	17.41	17.41	17.66	17.05	662,620
July 31, 2025	17.55	17.52	17.52	17.93	17.38	763,440
July 30, 2025	18.31	17.8	17.8	18.8	17.5	1.14M
July 29, 2025	17.45	16.79	16.79	17.45	16.65	401,100
July 28, 2025	17.4	17.26	17.26	17.85	17.21	655,432
July 25, 2025	17.47	17.28	17.28	17.63	16.8	608,300
July 24, 2025	17.84	17.49	17.49	18.02	17.46	630,900
July 23, 2025	17.2	17.95	17.95	18.44	17.05	746,800
July 22, 2025	16.73	16.96	16.96	17.22	16.69	393,700
July 21, 2025	16.67	16.79	16.79	17.41	16.57	710,700
July 18, 2025	17.29	16.52	16.52	17.33	16.46	511,541
July 17, 2025	16.89	17.05	17.05	17.26	16.84	419,240
July 16, 2025	16.42	16.79	16.79	17.1	16.42	585,400
July 15, 2025	17.15	16.26	16.26	17.34	15.97	670,249
July 14, 2025	17.07	17.14	17.14	17.48	16.93	1.02M
July 11, 2025	16.93	17.04	17.04	17.39	16.78	477,600
July 10, 2025	16.92	17.13	17.13	17.32	16.66	556,531
July 09, 2025	16.19	17.04	17.04	17.53	16.11	941,511
July 08, 2025	15.97	16.05	16.05	16.27	15.69	831,200
July 07, 2025	15.49	15.89	15.89	16.07	15.36	961,700
July 03, 2025	15.17	15.67	15.67	15.94	14.98	396,700
July 02, 2025	14.49	15.23	15.23	15.59	14.33	896,300
July 01, 2025	13.9	14.47	14.47	14.91	13.84	825,300
June 30, 2025	14.4	13.98	13.98	14.71	13.92	470,330
June 27, 2025	14.67	14.33	14.33	14.79	14.22	1.29M
June 26, 2025	14.76	14.55	14.55	14.85	14.24	464,500
June 25, 2025	14.68	14.7	14.7	14.84	14.11	577,304
June 24, 2025	14.95	14.66	14.66	15	14.43	554,500
June 23, 2025	14.72	14.71	14.71	15.02	14.48	536,544
June 20, 2025	15.16	14.72	14.72	15.25	14.44	1.47M
June 18, 2025	14.75	15	15	15.35	14.53	530,900
June 17, 2025	15.71	14.84	14.84	15.84	14.31	806,343
June 16, 2025	15.81	15.94	15.94	16.04	15.56	791,795
June 13, 2025	15.22	15.88	15.88	15.93	15.18	708,745
June 12, 2025	16.11	15.67	15.67	16.16	15.4	1.07M
June 11, 2025	15.57	16.09	16.09	16.29	15.27	1.11M
June 10, 2025	14.9	15.42	15.42	15.52	14.83	665,200
June 09, 2025	14.98	14.86	14.86	14.98	14.36	548,300
June 06, 2025	14.57	14.68	14.68	14.86	14.46	396,786
June 05, 2025	14.04	14.24	14.24	14.39	13.85	422,106
June 04, 2025	14.63	14.15	14.15	14.88	14.11	414,600
June 03, 2025	13.89	14.45	14.45	14.86	13.54	1.06M
June 02, 2025	14.06	13.97	13.97	14.59	13.8	783,165
May 30, 2025	13.9	13.92	13.92	14.04	13.39	768,725
May 29, 2025	13.53	13.97	13.97	14.01	13.37	593,505
May 28, 2025	14	13.5	13.5	14.18	13.38	1.08M
May 27, 2025	13.7	13.93	13.93	14.03	13.59	984,700
May 23, 2025	13.39	13.57	13.57	13.66	13.33	645,430
May 22, 2025	13.52	13.67	13.67	13.87	13.38	568,162
May 21, 2025	13.6	13.66	13.66	13.85	13.26	1.03M

Viridian Therapeutics, Inc. (VRDN) NASDAQ