Skip to main content
Viridian Therapeutics, Inc. (VRDN)
NASDAQ: VRDN · Real-Time Price · USD
17.90
+0.51 (2.93%)
At close: Jun 26, 2026, 4:00 PM EDT
19.81
+1.91 (10.67%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Viridian Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.3918.3817.3817.9017.902.93%5,438,389
Jun 25, 202617.3117.7217.2817.3917.390.40%1,877,943
Jun 24, 202617.5017.7817.1617.3217.320.23%1,268,874
Jun 23, 202617.2917.7317.2517.2817.28-1.99%1,663,515
Jun 22, 202616.9318.1816.9317.6317.636.01%2,540,524
Jun 18, 202617.1517.4416.4616.6316.63-0.48%4,027,201
Jun 17, 202616.0816.8416.0716.7116.714.57%2,027,263
Jun 16, 202616.2916.4515.9615.9815.98-1.96%1,259,919
Jun 15, 202616.5816.7216.0716.3016.30-0.31%1,705,976
Jun 12, 202616.2016.6816.1816.3516.351.30%1,244,814
Jun 11, 202615.7516.2215.6216.1416.142.35%1,528,978
Jun 10, 202616.2016.5015.5015.7715.77-3.31%1,412,268
Jun 9, 202615.9616.4715.6716.3116.313.69%1,174,573
Jun 8, 202616.0516.4815.7015.7315.73-0.32%1,095,857
Jun 5, 202616.5716.8815.5815.7815.78-4.77%1,772,869
Jun 4, 202616.5417.0616.3716.5716.571.35%1,194,836
Jun 3, 202615.7916.4015.7516.3516.353.02%1,684,964
Jun 2, 202616.5816.7615.7415.8715.87-6.43%2,402,705
Jun 1, 202617.4417.6016.6016.9616.96-3.75%1,365,879
May 29, 202617.3617.6317.1817.6217.620.97%1,396,018
May 28, 202617.2817.5417.1517.4517.451.10%879,398
May 27, 202617.2717.4817.0317.2617.261.53%1,157,203
May 26, 202618.0018.0016.8717.0017.00-1.39%1,488,673
May 22, 202617.7218.2017.1617.2417.24-2.54%2,799,310
May 21, 202617.3817.8517.1417.6917.690.34%1,530,690
May 20, 202616.0017.7315.9917.6317.6310.39%3,535,880
May 19, 202616.1116.2015.7815.9715.97-0.81%1,796,044
May 18, 202616.6716.7715.6516.1016.10-4.28%2,361,893
May 15, 202617.2617.3816.7116.8216.82-3.50%1,614,544
May 14, 202617.5717.9017.0717.4317.432.29%2,120,588
May 13, 202616.7417.2716.4517.0417.041.07%2,211,947
May 12, 202617.2217.3416.7116.8616.86-1.98%2,451,001
May 11, 202617.0017.8416.7417.2017.203.55%3,205,722
May 8, 202617.0017.1416.4216.6116.61-2.29%4,372,621
May 7, 202617.5617.5616.8817.0017.00-3.02%10,741,045
May 6, 202618.5018.5117.0917.5317.53-6.51%7,760,335
May 5, 202619.0720.0017.4218.7518.7533.36%16,131,408
May 4, 202613.4014.2613.3814.0614.064.77%1,217,028
May 1, 202613.5013.6713.2413.4213.42-0.45%1,461,701
Apr 30, 202613.4013.6513.2213.4813.481.35%1,249,738
Apr 29, 202613.4313.5513.1813.3013.30-2.28%981,129
Apr 28, 202613.5013.9913.3313.6113.610.81%3,394,687
Apr 27, 202613.6813.9213.3213.5013.50-1.68%2,320,077
Apr 24, 202614.4114.4913.5613.7313.73-3.51%1,052,646
Apr 23, 202614.3314.5914.0014.2314.23-0.70%1,269,036
Apr 22, 202614.4114.5614.1414.3314.330.35%1,400,298
Apr 21, 202614.6814.8514.1614.2814.28-2.72%2,076,921
Apr 20, 202614.6815.1514.5214.6814.68-0.81%1,694,772
Apr 17, 202614.9415.1514.7014.8014.800.95%1,582,095
Apr 16, 202614.9615.1414.6114.6614.66-1.48%1,612,201
Apr 15, 202615.2115.3414.7614.8814.88-2.04%1,367,906
Apr 14, 202614.9715.3214.6115.1915.192.64%1,720,651
Apr 13, 202615.0915.2514.7014.8014.80-1.00%1,860,593
Apr 10, 202615.4315.4714.6114.9514.95-2.80%2,412,112
Apr 9, 202614.5415.5814.3515.3815.386.29%2,719,144
Apr 8, 202614.0514.5213.7414.4714.473.65%4,593,415
Apr 7, 202613.8114.4513.3313.9613.960.43%6,602,249
Apr 6, 202618.5018.5013.6213.9013.90-26.22%14,520,523
Apr 2, 202618.5619.2518.4418.8418.84-1.62%3,056,274
Apr 1, 202619.7419.7418.9319.1519.15-2.10%2,860,028
Mar 31, 202618.7119.8418.4919.5619.565.56%4,476,968
Mar 30, 202617.0019.1016.9718.5318.53-32.35%13,775,917
Mar 27, 202627.8628.1927.2927.3927.39-2.87%1,413,478
Mar 26, 202627.8428.3727.5028.2028.20-0.53%1,103,825
Mar 25, 202627.2428.5927.1028.3528.354.27%1,154,871
Mar 24, 202627.0227.4826.2827.1927.19-1.56%1,422,930
Mar 23, 202627.6228.3027.2527.6227.622.37%1,655,187
Mar 20, 202627.8328.1026.9526.9826.98-3.09%4,960,696
Mar 19, 202627.6928.1427.1827.8427.840.40%947,859
Mar 18, 202628.3628.4527.0027.7327.73-3.04%1,080,768
Mar 17, 202628.7229.3228.4828.6028.60-0.59%738,612
Mar 16, 202629.0029.1928.5228.7728.770.31%784,850
Mar 13, 202628.7629.8628.5528.6828.680.95%1,131,576
Mar 12, 202628.0428.7727.6328.4128.41-0.73%1,212,628
Mar 11, 202628.6629.8028.0928.6228.62-1.95%1,048,523
Mar 10, 202630.0630.4228.9329.1929.19-1.55%1,206,248
Mar 9, 202628.3030.3728.0029.6529.654.62%1,270,757
Mar 6, 202628.1928.9527.8628.3428.34-1.90%1,198,486
Mar 5, 202630.3430.7928.5428.8928.89-4.94%1,389,351
Mar 4, 202629.4530.6928.6830.3930.393.65%1,018,432
Mar 3, 202629.4329.6028.4229.3229.32-3.07%747,993
Mar 2, 202628.7530.4528.2030.2530.252.96%1,256,688
Feb 27, 202629.0129.7528.2029.3829.38-0.37%1,820,408
Feb 26, 202627.0529.5826.3129.4929.491.90%1,780,256
Feb 25, 202629.5730.3328.7628.9428.94-1.56%1,041,100
Feb 24, 202627.9929.8827.9929.4029.404.74%1,687,514
Feb 23, 202627.3228.4527.2628.0728.072.30%1,328,552
Feb 20, 202628.1928.3027.2027.4427.44-2.35%990,056
Feb 19, 202628.0128.6027.4128.1028.10-0.04%1,557,948
Feb 18, 202628.5529.0328.0228.1128.11-0.64%1,704,526
Feb 17, 202627.9028.3927.4528.2928.291.40%1,220,465
Feb 13, 202628.7729.4127.8027.9027.90-2.96%970,739
Feb 12, 202630.2230.5028.4428.7528.75-4.39%762,607
Feb 11, 202630.2530.4629.2530.0730.070.03%1,802,285
Feb 10, 202629.6730.7529.5630.0630.061.55%1,161,884
Feb 9, 202629.2629.7628.9229.6029.601.20%1,152,414
Feb 6, 202630.1430.1728.9429.2529.250.27%1,940,426
Feb 5, 202630.1930.9729.0429.1729.17-3.95%2,087,282
Feb 4, 202631.5531.8530.0830.3730.37-4.80%1,339,953
Feb 3, 202633.0733.7531.6431.9031.90-3.92%1,568,275