Viridian Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 15.450 | 15.950 | 15.310 | 15.610 | 15.610 | 65 |
| 2025-02-26 | 15.560 | 15.870 | 15.486 | 15.488 | 15.488 | 897 |
| 2025-02-25 | 16.074 | 16.074 | 15.784 | 15.784 | 15.784 | 79 |
| 2025-02-24 | 16.453 | 16.453 | 15.834 | 15.834 | 15.834 | 174 |
| 2025-02-21 | 16.810 | 16.903 | 16.690 | 16.790 | 16.790 | 112 |
| 2025-02-20 | 16.250 | 16.860 | 16.250 | 16.521 | 16.521 | 97 |
| 2025-02-19 | 15.700 | 16.200 | 15.700 | 16.170 | 16.170 | 374 |
| 2025-02-18 | 16.520 | 16.950 | 16.190 | 16.190 | 16.190 | 1,232 |
| 2025-02-14 | 17.250 | 17.250 | 16.600 | 16.680 | 16.680 | 1,420 |
| 2025-02-13 | 17.564 | 17.564 | 17.040 | 17.055 | 17.055 | 252 |
| 2025-02-12 | 18.010 | 18.010 | 16.790 | 17.095 | 17.095 | 3,581 |
| 2025-02-11 | 17.740 | 17.740 | 17.195 | 17.560 | 17.560 | 1,248 |
| 2025-02-10 | 17.670 | 18.010 | 17.480 | 17.932 | 17.932 | 44 |
| 2025-02-07 | 18.675 | 18.675 | 17.932 | 17.932 | 17.932 | 1,891 |
| 2025-02-06 | 19.140 | 19.140 | 18.340 | 18.442 | 18.442 | 920 |
| 2025-02-05 | 19.850 | 19.850 | 18.860 | 19.150 | 19.150 | 405 |
| 2025-02-04 | 18.860 | 20.060 | 18.860 | 19.660 | 19.660 | 30 |
| 2025-02-03 | 18.680 | 19.130 | 18.660 | 19.130 | 19.130 | 51 |
| 2025-01-31 | 20.160 | 20.170 | 19.690 | 19.690 | 19.690 | 1,646 |
| 2025-01-30 | 19.540 | 20.333 | 19.497 | 20.333 | 20.333 | 383 |
| 2025-01-29 | 19.080 | 19.474 | 19.080 | 19.474 | 19.474 | 77 |
| 2025-01-28 | 18.960 | 19.755 | 18.470 | 19.500 | 19.500 | 579 |
| 2025-01-27 | 18.690 | 18.910 | 18.270 | 18.910 | 18.910 | 60 |
| 2025-01-24 | 18.940 | 18.940 | 18.350 | 18.400 | 18.400 | 85 |
| 2025-01-23 | 18.650 | 18.855 | 18.250 | 18.815 | 18.815 | 2,290 |
| 2025-01-22 | 18.260 | 18.350 | 18.050 | 18.270 | 18.270 | 200 |
| 2025-01-21 | 18.330 | 18.910 | 18.270 | 18.900 | 18.900 | 134 |
| 2025-01-17 | 17.424 | 18.434 | 17.150 | 17.999 | 17.999 | 2,344 |
| 2025-01-16 | 17.070 | 17.400 | 16.990 | 16.990 | 16.990 | 6 |
| 2025-01-15 | 17.529 | 17.780 | 16.700 | 16.985 | 16.985 | 3,890 |
| 2025-01-14 | 18.133 | 18.133 | 17.696 | 17.696 | 17.696 | 25 |
| 2025-01-13 | 18.040 | 18.180 | 17.550 | 17.822 | 17.822 | 4,349 |
| 2025-01-10 | 18.504 | 18.950 | 17.860 | 17.958 | 17.958 | 2,489 |
| 2025-01-08 | 20.600 | 20.830 | 20.016 | 20.016 | 20.016 | 66 |
| 2025-01-07 | 20.748 | 21.480 | 20.680 | 21.155 | 21.155 | 1,773 |
| 2025-01-06 | 19.977 | 20.430 | 19.963 | 20.043 | 20.043 | 1,352 |
| 2025-01-03 | 19.960 | 20.450 | 19.760 | 20.098 | 20.098 | 195 |
| 2025-01-02 | 19.228 | 19.630 | 19.080 | 19.630 | 19.630 | 472 |
| 2024-12-31 | 19.723 | 19.723 | 19.285 | 19.285 | 19.285 | 32 |
| 2024-12-30 | 19.420 | 19.446 | 18.890 | 19.446 | 19.446 | 733 |
| 2024-12-27 | 19.880 | 19.880 | 19.080 | 19.490 | 19.490 | 606 |
| 2024-12-24 | 19.670 | 19.670 | 18.777 | 19.180 | 19.180 | 112 |
| 2024-12-23 | 18.920 | 19.637 | 18.920 | 19.637 | 19.637 | 633 |
| 2024-12-20 | 18.190 | 18.591 | 18.130 | 18.591 | 18.591 | 132 |
| 2024-12-19 | 18.090 | 18.885 | 17.070 | 18.885 | 18.885 | 1,220 |
| 2024-12-18 | 21.876 | 21.876 | 19.593 | 19.615 | 19.615 | 1,443 |
| 2024-12-17 | 22.010 | 22.010 | 20.070 | 21.300 | 21.300 | 4,730 |
| 2024-12-16 | 22.750 | 23.633 | 20.750 | 22.545 | 22.545 | 44,312 |
| 2024-12-13 | 17.830 | 18.001 | 17.344 | 17.410 | 17.410 | 166 |
| 2024-12-12 | 18.920 | 18.920 | 18.000 | 18.064 | 18.064 | 1,040 |
| 2024-12-11 | 19.350 | 19.350 | 18.900 | 19.180 | 19.180 | 321 |
| 2024-12-10 | 19.840 | 19.840 | 19.536 | 19.740 | 19.740 | 59 |
| 2024-12-09 | 19.820 | 20.140 | 19.570 | 19.643 | 19.643 | 309 |
| 2024-12-06 | 19.710 | 19.930 | 19.330 | 19.875 | 19.875 | 131 |
| 2024-12-05 | 20.270 | 20.270 | 19.470 | 19.660 | 19.660 | 64 |
| 2024-12-04 | 19.900 | 20.250 | 19.900 | 20.205 | 20.205 | 174 |
| 2024-12-03 | 21.000 | 21.082 | 20.350 | 20.350 | 20.350 | 763 |
| 2024-12-02 | 21.560 | 21.690 | 21.178 | 21.253 | 21.253 | 521 |
| 2024-11-29 | 21.870 | 22.160 | 21.320 | 21.550 | 21.550 | 28,880 |
| 2024-11-27 | 22.000 | 22.000 | 21.580 | 21.750 | 21.750 | 967 |
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.