Viridian Therapeutics, Inc. - Common Stock (VRDN)

Last Price29.38

Change-0.11 (-0.37%)

NASDAQ · Last Trade: Mar 1st, 4:29 PM EST

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

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	29.01	29.75	28.20	29.38	1,820,409	29.38
2/26/2026	27.05	29.58	26.31	29.49	1,780,154	29.49
2/25/2026	29.57	30.33	28.76	28.94	1,041,101	28.94
2/24/2026	27.99	29.88	27.99	29.40	1,687,445	29.40
2/23/2026	27.32	28.45	27.26	28.07	1,328,549	28.07
2/20/2026	28.19	28.30	27.20	27.44	990,056	27.44
2/19/2026	28.01	28.59	27.41	28.10	1,556,722	28.10
2/18/2026	28.55	29.02	28.02	28.11	1,700,171	28.11
2/17/2026	27.90	28.39	27.45	28.29	1,220,465	28.29
2/13/2026	28.77	29.41	27.80	27.90	970,739	27.90
2/12/2026	30.22	30.50	28.43	28.75	762,605	28.75
2/11/2026	30.25	30.46	29.25	30.07	1,802,285	30.07
2/10/2026	29.67	30.75	29.56	30.06	1,161,884	30.06
2/09/2026	29.26	29.76	28.91	29.60	1,152,411	29.60
2/06/2026	30.14	30.16	28.94	29.25	1,940,426	29.25
2/05/2026	30.19	30.97	29.04	29.17	2,085,274	29.17
2/04/2026	31.55	31.85	30.08	30.37	1,337,795	30.37
2/03/2026	33.07	33.75	31.64	31.90	1,568,272	31.90
2/02/2026	32.72	34.18	32.23	33.20	1,390,531	33.20
1/30/2026	33.36	33.51	31.34	33.00	2,373,587	33.00
1/29/2026	33.45	34.20	33.00	33.57	868,265	33.57
1/28/2026	33.61	33.96	33.00	33.62	1,314,373	33.62
1/27/2026	32.65	33.65	32.61	33.54	1,402,808	33.54
1/26/2026	32.60	33.34	32.35	33.06	1,390,698	33.06
1/23/2026	32.00	33.34	31.37	32.93	1,959,751	32.93
1/22/2026	32.40	32.66	31.26	32.17	2,147,329	32.17
1/21/2026	32.33	32.90	31.94	32.29	1,035,248	32.29
1/20/2026	32.13	32.98	32.13	32.64	1,300,939	32.64
1/16/2026	33.08	33.82	32.50	33.26	1,195,626	33.26
1/15/2026	33.89	33.99	32.89	33.03	970,852	33.03
1/14/2026	31.99	34.29	31.69	33.78	1,561,349	33.78
1/13/2026	32.36	32.36	31.39	31.99	1,302,372	31.99
1/12/2026	31.83	32.70	31.16	32.57	1,181,920	32.57
1/09/2026	30.87	31.89	30.60	31.75	1,701,600	31.75
1/08/2026	30.17	30.68	29.63	30.33	1,877,973	30.33
1/07/2026	31.47	31.47	29.89	30.57	1,815,982	30.57
1/06/2026	29.69	31.00	29.69	30.72	2,171,565	30.72
1/05/2026	30.60	30.72	28.96	30.20	2,163,673	30.20
1/02/2026	30.80	31.54	30.35	30.68	1,083,685	30.68
12/31/2025	31.05	31.37	30.88	31.12	942,470	31.12
12/30/2025	31.57	31.79	30.57	31.02	952,595	31.02
12/29/2025	31.79	31.89	31.25	31.54	852,742	31.54
12/26/2025	32.25	32.29	31.58	31.88	476,551	31.88
12/24/2025	32.25	32.52	32.01	32.28	403,580	32.28
12/23/2025	32.55	32.71	32.00	32.11	1,833,929	32.11
12/22/2025	32.14	33.03	32.03	32.47	2,240,528	32.47
12/19/2025	31.66	32.88	31.63	31.92	4,768,711	31.92
12/18/2025	32.15	32.27	31.20	31.60	1,549,843	31.60
12/17/2025	32.65	33.52	31.98	32.13	944,855	32.13
12/16/2025	32.68	33.49	32.27	32.85	1,537,026	32.85
12/15/2025	33.67	34.04	32.72	33.03	2,485,421	33.03
12/12/2025	32.69	33.05	32.29	32.31	943,607	32.31
12/11/2025	32.71	33.29	32.46	32.57	872,765	32.57
12/10/2025	31.90	33.23	31.62	32.60	2,399,341	32.60
12/09/2025	31.42	32.32	31.11	31.80	2,019,046	31.80
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