Skip to main content
Viridian Therapeutics, Inc. (VRDN)
NASDAQ: VRDN · Real-Time Price · USD
32.02
-0.44 (-1.36%)
At close: Dec 5, 2025, 4:00 PM EST
32.00
-0.02 (-0.06%)
After-hours: Dec 5, 2025, 6:05 PM EST

Viridian Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202532.4432.9731.9532.0232.02-1.36%651,523
Dec 4, 202531.3033.3430.9132.4632.463.71%1,275,438
Dec 3, 202530.9731.6530.6831.3031.302.86%1,486,335
Dec 2, 202531.5331.9430.2230.4330.43-3.24%1,157,260
Dec 1, 202531.5631.9431.0631.4531.45-1.60%1,124,308
Nov 28, 202532.0032.0931.6031.9631.960.76%643,533
Nov 26, 202531.4932.0231.1131.7231.720.99%1,700,978
Nov 25, 202532.0732.2930.9431.4131.41-1.94%2,237,416
Nov 24, 202530.9132.5430.7632.0332.035.57%3,774,055
Nov 21, 202529.3130.7729.0030.3430.342.95%2,058,481
Nov 20, 202529.1029.9028.7129.4729.472.75%2,312,598
Nov 19, 202528.5529.0028.3328.6828.680.31%1,152,142
Nov 18, 202528.9829.0828.5428.5928.59-1.41%936,110
Nov 17, 202528.8529.5828.5929.0029.000.80%1,713,970
Nov 14, 202528.1529.2727.9928.7728.770.98%2,729,035
Nov 13, 202528.8029.2728.3028.4928.49-1.55%1,588,225
Nov 12, 202528.4429.0028.2228.9428.941.79%1,837,688
Nov 11, 202527.6028.8627.3528.4328.432.82%2,072,029
Nov 10, 202527.7727.8827.2327.6527.650.77%1,339,901
Nov 7, 202527.4527.5326.4327.4427.44-0.22%1,168,943
Nov 6, 202525.5928.6024.9327.5027.5012.61%5,148,300
Nov 5, 202523.2624.8322.3324.4224.428.29%2,619,744
Nov 4, 202522.7223.0522.1422.5522.55-2.59%1,221,157
Nov 3, 202523.5023.9422.7023.1523.15-2.03%1,198,667
Oct 31, 202523.7424.0523.3523.6323.63-0.13%1,306,809
Oct 30, 202522.9224.2322.9223.6623.662.82%1,262,600
Oct 29, 202523.1923.2522.5823.0123.01-0.69%1,093,574
Oct 28, 202522.8823.3022.3523.1723.172.80%2,061,008
Oct 27, 202522.4523.3422.1122.5422.541.71%1,501,039
Oct 24, 202522.3122.5421.5722.1622.160.41%1,458,883
Oct 23, 202521.9022.2621.6622.0722.070.78%2,449,189
Oct 22, 202523.6623.9421.7121.9021.90-8.83%6,321,633
Oct 21, 202524.6524.6523.6524.0224.02-0.29%782,377
Oct 20, 202524.5325.0024.0224.0924.09-0.50%1,075,495
Oct 17, 202522.9524.6822.9124.2124.215.22%1,272,438
Oct 16, 202522.4623.0721.7923.0123.013.32%1,645,369
Oct 15, 202520.8222.2920.8222.2722.277.17%1,022,210
Oct 14, 202521.0421.3020.7120.7820.78-2.76%891,349
Oct 13, 202521.0021.7320.7521.3721.371.81%695,143
Oct 10, 202521.8522.0520.7820.9920.99-3.76%1,593,027
Oct 9, 202521.5122.3721.3721.8121.812.11%1,195,064
Oct 8, 202521.2221.9820.8321.3621.361.71%922,104
Oct 7, 202520.7721.1120.7521.0021.000.82%564,732
Oct 6, 202521.7021.8020.6920.8320.83-3.79%686,834
Oct 3, 202521.2421.9921.2421.6521.652.03%564,862
Oct 2, 202521.3521.9220.8321.2221.22-0.24%645,819
Oct 1, 202521.5321.9221.1721.2721.27-1.44%692,900
Sep 30, 202521.6221.7220.9721.5821.58-0.14%677,252
Sep 29, 202520.2621.6619.9321.6121.617.03%784,408
Sep 26, 202519.1620.4618.9220.1920.195.82%625,088
Sep 25, 202519.2619.3618.8719.0819.08-2.15%541,831
Sep 24, 202519.8219.9719.3319.5019.50-0.31%479,513
Sep 23, 202519.4519.8419.0019.5619.560.05%471,500
Sep 22, 202519.4320.0719.0019.5519.550.62%607,259
Sep 19, 202519.7019.8119.2619.4319.43-0.97%1,285,378
Sep 18, 202518.9319.6718.5919.6219.625.37%669,245
Sep 17, 202518.7119.1918.5118.6218.62-0.21%421,345
Sep 16, 202518.2818.8617.9618.6618.663.61%549,254
Sep 15, 202518.8719.0217.9118.0118.01-4.56%842,415
Sep 12, 202519.5619.5718.8618.8718.87-3.97%448,171
Sep 11, 202519.8420.3419.4819.6519.65-0.86%467,267
Sep 10, 202520.3420.5119.6719.8219.82-1.93%924,904
Sep 9, 202519.7720.2319.4420.2120.212.02%1,175,430
Sep 8, 202518.7219.8218.6319.8119.815.82%760,339
Sep 5, 202518.6019.0818.3118.7218.720.43%799,775
Sep 4, 202519.3719.6718.1218.6418.64-4.26%917,279
Sep 3, 202519.0220.0518.7219.4719.471.72%1,112,333
Sep 2, 202518.3719.2918.3719.1419.144.13%1,529,643
Aug 29, 202518.4118.5818.0018.3818.38-0.33%649,738
Aug 28, 202518.6619.0918.2318.4418.44-0.65%485,387
Aug 27, 202518.5818.8518.2518.5618.56-0.54%522,753
Aug 26, 202518.5419.1518.2218.6618.660.48%739,527
Aug 25, 202519.2319.7318.5418.5718.57-3.41%793,710
Aug 22, 202518.1919.6017.9919.2319.236.69%1,399,639
Aug 21, 202517.9518.2917.5018.0218.02-0.66%668,819
Aug 20, 202517.7918.3917.3818.1418.141.85%730,422
Aug 19, 202518.0918.1717.0417.8117.81-1.66%1,895,458
Aug 18, 202518.5418.9617.9618.1118.11-2.32%654,025
Aug 15, 202518.4718.5617.6718.5418.540.54%891,716
Aug 14, 202518.4818.8618.1118.4418.44-2.18%472,566
Aug 13, 202518.3119.1018.0618.8518.854.90%1,073,018
Aug 12, 202517.1618.0416.9517.9717.976.39%923,913
Aug 11, 202516.2416.9116.0216.8916.892.93%758,732
Aug 8, 202516.5816.5815.6816.4116.41-0.73%879,632
Aug 7, 202517.2217.2216.1216.5316.53-3.90%848,004
Aug 6, 202517.7417.7915.7017.2017.20-1.38%1,360,838
Aug 5, 202516.7117.5616.4317.4417.443.44%941,539
Aug 4, 202517.3117.6616.6316.8616.86-3.16%505,122
Aug 1, 202517.3217.6617.0517.4117.41-0.63%662,620
Jul 31, 202517.5517.9317.3817.5217.52-1.57%763,440
Jul 30, 202518.3118.8017.5017.8017.806.02%1,140,120
Jul 29, 202517.4517.4516.6516.7916.79-2.72%401,062
Jul 28, 202517.4017.8517.2117.2617.26-0.12%655,432
Jul 25, 202517.4717.6316.8017.2817.28-1.20%608,252
Jul 24, 202517.8418.0217.4617.4917.49-2.56%630,896
Jul 23, 202517.2018.4417.0517.9517.955.84%746,750
Jul 22, 202516.7317.2216.6916.9616.961.01%393,670
Jul 21, 202516.6717.4116.5716.7916.791.63%710,689
Jul 18, 202517.2917.3316.4616.5216.52-3.11%511,541
Jul 17, 202516.8917.2616.8417.0517.051.55%419,240