Viridian Therapeutics, Inc. - Common Stock (VRDN)

Last Price31.88

Change-0.14 (-0.44%)

NASDAQ · Last Trade: Dec 9th, 3:49 AM EST

Historical Prices For Viridian Therapeutics, Inc. - Common Stock (VRDN)

Date Range:

2025-09-09 - 2025-12-09

Date	Open	High	Low	Close	Volume	Adjusted Close
12/08/2025	32.60	32.87	31.71	31.88	968,166	31.88
12/05/2025	32.44	32.97	31.95	32.02	673,781	32.02
12/04/2025	31.30	33.34	30.91	32.46	1,304,142	32.46
12/03/2025	30.97	31.65	30.68	31.30	1,486,335	31.30
12/02/2025	31.53	31.94	30.22	30.43	1,157,260	30.43
12/01/2025	31.56	31.93	31.05	31.43	1,168,078	31.43
11/28/2025	32.00	32.09	31.60	31.96	651,613	31.96
11/26/2025	31.49	32.02	31.11	31.72	1,737,672	31.72
11/25/2025	32.07	32.29	30.94	31.41	2,303,450	31.41
11/24/2025	30.91	32.54	30.76	32.03	3,774,428	32.03
11/21/2025	29.31	30.77	29.00	30.34	2,108,664	30.34
11/20/2025	29.10	29.90	28.71	29.47	2,314,075	29.47
11/19/2025	28.55	29.00	28.33	28.68	1,152,142	28.68
11/18/2025	28.98	29.08	28.54	28.59	936,110	28.59
11/17/2025	28.85	29.58	28.59	29.00	1,713,947	29.00
11/14/2025	28.15	29.27	27.99	28.77	2,729,035	28.77
11/13/2025	28.80	29.27	28.30	28.49	1,588,100	28.49
11/12/2025	28.44	29.00	28.22	28.94	1,837,682	28.94
11/11/2025	27.60	28.86	27.35	28.43	2,071,821	28.43
11/10/2025	27.77	27.88	27.23	27.65	1,339,901	27.65
11/07/2025	27.45	27.53	26.43	27.44	1,168,943	27.44
11/06/2025	25.59	28.60	24.93	27.50	5,148,157	27.50
11/05/2025	23.26	24.83	22.33	24.42	2,619,594	24.42
11/04/2025	22.72	23.05	22.14	22.55	1,221,147	22.55
11/03/2025	23.50	23.94	22.70	23.15	1,198,667	23.15
10/31/2025	23.74	24.05	23.35	23.63	1,306,809	23.63
10/30/2025	22.92	24.23	22.92	23.66	1,262,600	23.66
10/29/2025	23.19	23.25	22.58	23.01	1,093,574	23.01
10/28/2025	22.88	23.30	22.35	23.17	2,061,008	23.17
10/27/2025	22.45	23.34	22.11	22.54	1,501,000	22.54
10/24/2025	22.31	22.54	21.57	22.16	1,458,883	22.16
10/23/2025	21.90	22.26	21.66	22.07	2,449,189	22.07
10/22/2025	23.66	23.93	21.71	21.90	6,321,632	21.90
10/21/2025	24.65	24.65	23.65	24.02	782,377	24.02
10/20/2025	24.53	25.00	24.02	24.09	1,075,495	24.09
10/17/2025	22.95	24.68	22.91	24.21	1,272,438	24.21
10/16/2025	22.46	23.07	21.79	23.01	1,645,367	23.01
10/15/2025	20.82	22.29	20.82	22.27	1,022,210	22.27
10/14/2025	21.04	21.30	20.71	20.78	891,349	20.78
10/13/2025	21.00	21.73	20.75	21.37	695,142	21.37
10/10/2025	21.85	22.05	20.78	20.99	1,593,027	20.99
10/09/2025	21.51	22.36	21.37	21.81	1,195,064	21.81
10/08/2025	21.22	21.98	20.83	21.36	922,104	21.36
10/07/2025	20.77	21.11	20.75	21.00	564,732	21.00
10/06/2025	21.70	21.80	20.69	20.83	686,834	20.83
10/03/2025	21.24	21.99	21.24	21.65	564,862	21.65
10/02/2025	21.35	21.92	20.83	21.22	645,819	21.22
10/01/2025	21.53	21.92	21.17	21.27	692,894	21.27
9/30/2025	21.62	21.72	20.97	21.58	677,252	21.58
9/29/2025	20.26	21.66	19.93	21.61	784,376	21.61
9/26/2025	19.16	20.46	18.92	20.19	638,081	20.19
9/25/2025	19.26	19.36	18.86	19.08	541,831	19.08
9/24/2025	19.82	19.97	19.33	19.50	479,507	19.50
9/23/2025	19.45	19.84	19.00	19.56	471,500	19.56
9/22/2025	19.43	20.07	19.00	19.55	607,259	19.55
9/19/2025	19.70	19.81	19.25	19.43	1,285,378	19.43
9/18/2025	18.93	19.67	18.59	19.62	769,203	19.62
9/17/2025	18.71	19.19	18.51	18.62	421,345	18.62
9/16/2025	18.28	18.86	17.96	18.66	549,249	18.66
9/15/2025	18.87	19.02	17.91	18.01	842,415	18.01
9/12/2025	19.56	19.57	18.86	18.87	448,171	18.87
9/11/2025	19.84	20.34	19.48	19.65	467,250	19.65
9/10/2025	20.34	20.51	19.67	19.82	924,904	19.82
9/09/2025	19.77	20.23	19.43	20.21	1,175,430	20.21