Viridian Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 11.500 | 11.940 | 11.500 | 11.940 | 11.940 | 297 |
| 2024-06-04 | 12.130 | 12.130 | 11.580 | 11.620 | 11.620 | 400 |
| 2024-06-03 | 12.170 | 12.270 | 11.960 | 11.960 | 11.960 | 651 |
| 2024-05-31 | 12.320 | 12.320 | 11.900 | 11.900 | 11.900 | 301 |
| 2024-05-30 | 12.100 | 12.350 | 11.969 | 11.969 | 11.969 | 175 |
| 2024-05-29 | 11.900 | 12.441 | 11.850 | 11.890 | 11.890 | 322 |
| 2024-05-28 | 12.275 | 12.530 | 12.160 | 12.216 | 12.216 | 437 |
| 2024-05-24 | 12.490 | 12.520 | 12.120 | 12.120 | 12.120 | 622 |
| 2024-05-23 | 13.090 | 13.090 | 11.850 | 11.950 | 11.950 | 1,748 |
| 2024-05-22 | 13.160 | 13.185 | 12.930 | 13.010 | 13.010 | 787 |
| 2024-05-21 | 13.550 | 13.550 | 12.790 | 12.830 | 12.830 | 1,469 |
| 2024-05-20 | 13.490 | 13.889 | 13.000 | 13.500 | 13.500 | 949 |
| 2024-05-17 | 14.570 | 14.570 | 13.705 | 13.770 | 13.770 | 4,230 |
| 2024-05-16 | 14.350 | 14.550 | 14.130 | 14.500 | 14.500 | 435 |
| 2024-05-15 | 14.820 | 15.160 | 14.444 | 14.452 | 14.452 | 1,143 |
| 2024-05-14 | 14.650 | 14.870 | 14.300 | 14.820 | 14.820 | 106 |
| 2024-05-13 | 13.900 | 14.630 | 13.900 | 14.590 | 14.590 | 1,595 |
| 2024-05-10 | 14.050 | 14.050 | 13.370 | 13.800 | 13.800 | 880 |
| 2024-05-09 | 14.240 | 14.240 | 13.530 | 13.950 | 13.950 | 697 |
| 2024-05-08 | 14.620 | 15.730 | 14.620 | 14.680 | 14.680 | 857 |
| 2024-05-07 | 15.414 | 15.414 | 15.000 | 15.000 | 15.000 | 45 |
| 2024-05-03 | 15.290 | 15.480 | 15.150 | 15.325 | 15.325 | 1,037 |
| 2024-05-02 | 14.260 | 14.420 | 14.090 | 14.420 | 14.420 | 416 |
| 2024-05-01 | 13.430 | 13.755 | 13.430 | 13.750 | 13.750 | 106 |
| 2024-04-30 | 13.320 | 13.726 | 13.120 | 13.540 | 13.540 | 585 |
| 2024-04-29 | 12.770 | 12.790 | 12.600 | 12.600 | 12.600 | 22 |
| 2024-04-26 | 13.260 | 13.260 | 12.660 | 12.884 | 12.884 | 3,677 |
| 2024-04-25 | 12.955 | 12.960 | 12.260 | 12.630 | 12.630 | 2,398 |
| 2024-04-24 | 14.200 | 14.200 | 13.280 | 13.300 | 13.300 | 1,270 |
| 2024-04-23 | 14.890 | 14.950 | 14.605 | 14.620 | 14.620 | 2,639 |
| 2024-04-22 | 14.688 | 15.040 | 13.980 | 14.190 | 14.190 | 132 |
| 2024-04-19 | 15.460 | 15.460 | 14.970 | 14.970 | 14.970 | 78 |
| 2024-04-18 | 15.180 | 15.180 | 15.180 | 15.180 | 15.180 | 10 |
| 2024-04-17 | 15.000 | 15.240 | 15.000 | 15.240 | 15.240 | 90 |
| 2024-04-16 | 15.440 | 15.440 | 15.100 | 15.100 | 15.100 | 84 |
| 2024-04-15 | 15.410 | 15.620 | 15.410 | 15.410 | 15.410 | 163 |
| 2024-04-12 | 16.140 | 16.330 | 16.140 | 16.140 | 16.140 | 14 |
| 2024-04-11 | 16.420 | 16.420 | 16.000 | 16.360 | 16.360 | 648 |
| 2024-04-10 | 16.060 | 16.080 | 15.560 | 15.820 | 15.820 | 1,697 |
| 2024-04-09 | 17.030 | 17.180 | 16.880 | 16.880 | 16.880 | 551 |
| 2024-04-08 | 16.495 | 16.970 | 16.460 | 16.770 | 16.770 | 253 |
| 2024-04-05 | 15.730 | 16.530 | 15.700 | 16.530 | 16.530 | 348 |
| 2024-04-04 | 16.230 | 16.230 | 16.230 | 16.230 | 16.230 | 13 |
| 2024-04-03 | 16.510 | 16.510 | 16.510 | 16.510 | 16.510 | 600 |
| 2024-04-02 | 16.630 | 16.630 | 16.485 | 16.485 | 16.485 | 293 |
| 2024-03-28 | 17.518 | 17.560 | 17.518 | 17.530 | 17.530 | 337 |
| 2024-03-27 | 17.260 | 17.920 | 17.260 | 17.660 | 17.660 | 352 |
| 2024-03-26 | 17.570 | 17.920 | 17.480 | 17.500 | 17.500 | 354 |
| 2024-03-25 | 17.570 | 18.240 | 17.370 | 17.400 | 17.400 | 409 |
| 2024-03-22 | 18.770 | 18.780 | 17.890 | 18.070 | 18.070 | 386 |
| 2024-03-21 | 18.520 | 18.830 | 17.950 | 18.000 | 18.000 | 2,239 |
| 2024-03-20 | 17.585 | 18.030 | 17.540 | 18.030 | 18.030 | 531 |
| 2024-03-19 | 17.310 | 17.950 | 17.310 | 17.560 | 17.560 | 1,387 |
| 2024-03-18 | 16.900 | 17.380 | 16.400 | 17.380 | 17.380 | 804 |
| 2024-03-15 | 16.980 | 17.400 | 16.980 | 17.185 | 17.185 | 136 |
| 2024-03-14 | 17.460 | 17.460 | 17.270 | 17.300 | 17.300 | 651 |
| 2024-03-13 | 17.830 | 17.830 | 17.290 | 17.715 | 17.715 | 1,150 |
| 2024-03-12 | 19.245 | 19.750 | 17.715 | 18.290 | 18.290 | 1,749 |
| 2024-03-11 | 19.230 | 20.170 | 19.230 | 19.880 | 19.880 | 357 |
| 2024-03-08 | 19.670 | 19.680 | 19.670 | 19.680 | 19.680 | 3 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.