Viridian Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 17.790 | 17.830 | 17.430 | 17.830 | 17.830 | 176 |
| 2025-08-19 | 18.300 | 18.300 | 18.300 | 18.300 | 18.300 | 5 |
| 2025-08-18 | 18.540 | 19.010 | 18.215 | 18.215 | 18.215 | 96 |
| 2025-08-15 | 18.470 | 18.488 | 17.690 | 17.690 | 17.690 | 299 |
| 2025-08-14 | 18.120 | 18.610 | 18.120 | 18.290 | 18.290 | 644 |
| 2025-08-13 | 18.310 | 18.843 | 18.310 | 18.704 | 18.704 | 331 |
| 2025-08-12 | 17.160 | 17.490 | 17.160 | 17.160 | 17.160 | 29 |
| 2025-08-11 | 16.240 | 16.350 | 16.100 | 16.318 | 16.318 | 155 |
| 2025-08-08 | 16.580 | 16.620 | 15.720 | 16.088 | 16.088 | 80 |
| 2025-08-07 | 16.761 | 16.761 | 16.156 | 16.670 | 16.670 | 625 |
| 2025-08-06 | 17.740 | 17.740 | 16.020 | 16.924 | 16.924 | 258 |
| 2025-08-05 | 16.650 | 17.430 | 16.600 | 17.430 | 17.430 | 36 |
| 2025-08-04 | 17.030 | 17.860 | 16.660 | 16.824 | 16.824 | 1,401 |
| 2025-08-01 | 17.050 | 17.380 | 17.050 | 17.290 | 17.290 | 20 |
| 2025-07-31 | 17.550 | 17.800 | 17.375 | 17.375 | 17.375 | 147 |
| 2025-07-30 | 18.085 | 18.710 | 17.715 | 18.380 | 18.380 | 502 |
| 2025-07-29 | 17.610 | 17.610 | 16.910 | 16.990 | 16.990 | 15 |
| 2025-07-28 | 17.400 | 17.536 | 17.280 | 17.416 | 17.416 | 65 |
| 2025-07-25 | 17.390 | 18.000 | 17.000 | 17.000 | 17.000 | 35 |
| 2025-07-24 | 17.840 | 18.210 | 17.780 | 17.820 | 17.820 | 31 |
| 2025-07-23 | 17.200 | 18.246 | 17.140 | 18.246 | 18.246 | 505 |
| 2025-07-22 | 16.826 | 16.951 | 16.710 | 16.951 | 16.951 | 66 |
| 2025-07-21 | 16.720 | 17.146 | 16.670 | 16.996 | 16.996 | 161 |
| 2025-07-18 | 17.290 | 17.450 | 16.990 | 17.176 | 17.176 | 274 |
| 2025-07-17 | 16.890 | 17.076 | 16.890 | 17.076 | 17.076 | 48 |
| 2025-07-16 | 16.420 | 16.980 | 16.420 | 16.935 | 16.935 | 819 |
| 2025-07-15 | 17.150 | 17.340 | 16.420 | 16.420 | 16.420 | 232 |
| 2025-07-14 | 17.250 | 17.250 | 17.110 | 17.110 | 17.110 | 151 |
| 2025-07-11 | 17.390 | 17.390 | 17.020 | 17.080 | 17.080 | 128 |
| 2025-07-10 | 16.998 | 17.490 | 16.920 | 16.976 | 16.976 | 170 |
| 2025-07-09 | 16.620 | 17.374 | 16.320 | 17.319 | 17.319 | 287 |
| 2025-07-08 | 15.984 | 15.984 | 15.984 | 15.984 | 15.984 | 0 |
| 2025-07-07 | 15.490 | 15.984 | 15.490 | 15.984 | 15.984 | 220 |
| 2025-07-04 | 15.670 | 15.670 | 15.670 | 15.670 | 15.670 | 0 |
| 2025-07-03 | 15.395 | 15.784 | 15.130 | 15.670 | 15.670 | 373 |
| 2025-07-02 | 14.830 | 15.518 | 14.300 | 15.518 | 15.518 | 275 |
| 2025-07-01 | 13.885 | 14.675 | 13.840 | 14.675 | 14.675 | 1,141 |
| 2025-06-30 | 14.400 | 14.570 | 14.050 | 14.050 | 14.050 | 555 |
| 2025-06-27 | 14.410 | 14.710 | 14.410 | 14.595 | 14.595 | 905 |
| 2025-06-26 | 14.780 | 14.780 | 14.740 | 14.740 | 14.740 | 47 |
| 2025-06-25 | 14.365 | 14.880 | 14.135 | 14.135 | 14.135 | 1,867 |
| 2025-06-24 | 14.960 | 14.960 | 14.960 | 14.960 | 14.960 | 1 |
| 2025-06-23 | 14.720 | 14.720 | 14.720 | 14.720 | 14.720 | 2 |
| 2025-06-20 | 14.902 | 15.340 | 14.902 | 14.902 | 14.902 | 14 |
| 2025-06-19 | 15.280 | 15.280 | 15.280 | 15.280 | 15.280 | 0 |
| 2025-06-18 | 14.620 | 15.320 | 14.620 | 15.280 | 15.280 | 7 |
| 2025-06-17 | 15.480 | 15.710 | 14.771 | 14.771 | 14.771 | 171 |
| 2025-06-16 | 15.720 | 15.720 | 15.575 | 15.692 | 15.692 | 93 |
| 2025-06-13 | 15.170 | 15.786 | 15.170 | 15.786 | 15.786 | 133 |
| 2025-06-12 | 16.110 | 16.110 | 15.616 | 15.676 | 15.676 | 113 |
| 2025-06-11 | 15.570 | 16.186 | 15.460 | 16.186 | 16.186 | 63 |
| 2025-06-10 | 14.990 | 15.354 | 14.990 | 15.354 | 15.354 | 666 |
| 2025-06-09 | 14.980 | 14.980 | 14.980 | 14.980 | 14.980 | 66 |
| 2025-06-06 | 14.570 | 14.750 | 14.490 | 14.490 | 14.490 | 30 |
| 2025-06-05 | 14.040 | 14.191 | 14.040 | 14.191 | 14.191 | 28 |
| 2025-06-04 | 14.630 | 14.630 | 14.210 | 14.210 | 14.210 | 358 |
| 2025-06-03 | 13.840 | 14.750 | 13.840 | 14.750 | 14.750 | 130 |
| 2025-06-02 | 14.340 | 14.340 | 13.945 | 14.266 | 14.266 | 169 |
| 2025-05-30 | 13.900 | 14.001 | 13.380 | 13.825 | 13.825 | 199 |
| 2025-05-29 | 13.530 | 13.785 | 13.425 | 13.695 | 13.695 | 947 |
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.