Viridian Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 20.990 | 22.133 | 20.760 | 22.126 | 22.126 | 3,386 |
| 2024-11-25 | 20.520 | 21.390 | 20.425 | 21.008 | 21.008 | 172 |
| 2024-11-22 | 19.973 | 20.194 | 19.510 | 20.026 | 20.026 | 1,041 |
| 2024-11-21 | 19.790 | 20.610 | 19.530 | 20.139 | 20.139 | 406 |
| 2024-11-20 | 19.980 | 20.727 | 19.930 | 19.975 | 19.975 | 957 |
| 2024-11-19 | 20.588 | 20.588 | 19.827 | 19.827 | 19.827 | 562 |
| 2024-11-18 | 20.030 | 20.380 | 19.855 | 20.160 | 20.160 | 291 |
| 2024-11-15 | 21.720 | 21.780 | 19.750 | 20.540 | 20.540 | 2,605 |
| 2024-11-14 | 22.300 | 23.090 | 21.898 | 22.390 | 22.390 | 516 |
| 2024-11-13 | 22.500 | 23.630 | 22.420 | 23.220 | 23.220 | 3,212 |
| 2024-11-12 | 27.040 | 27.100 | 23.830 | 24.018 | 24.018 | 4,284 |
| 2024-11-11 | 25.740 | 26.000 | 25.260 | 26.000 | 26.000 | 2,883 |
| 2024-11-08 | 24.780 | 25.115 | 24.701 | 24.985 | 24.985 | 114 |
| 2024-11-07 | 24.411 | 24.884 | 24.356 | 24.633 | 24.633 | 139 |
| 2024-11-06 | 24.500 | 24.500 | 23.949 | 24.262 | 24.262 | 1,154 |
| 2024-11-05 | 22.850 | 23.033 | 22.365 | 22.490 | 22.490 | 226 |
| 2024-11-04 | 22.260 | 22.880 | 21.740 | 22.880 | 22.880 | 597 |
| 2024-11-01 | 21.760 | 22.360 | 21.720 | 22.108 | 22.108 | 1,438 |
| 2024-10-31 | 21.880 | 22.280 | 21.540 | 22.050 | 22.050 | 539 |
| 2024-10-30 | 22.535 | 22.540 | 22.110 | 22.200 | 22.200 | 714 |
| 2024-10-29 | 23.180 | 23.180 | 22.440 | 22.560 | 22.560 | 1,214 |
| 2024-10-28 | 23.510 | 23.990 | 23.170 | 23.770 | 23.770 | 904 |
| 2024-10-25 | 23.210 | 23.750 | 23.210 | 23.710 | 23.710 | 328 |
| 2024-10-24 | 23.190 | 24.120 | 23.080 | 23.860 | 23.860 | 355 |
| 2024-10-23 | 24.550 | 24.690 | 23.440 | 23.610 | 23.610 | 559 |
| 2024-10-22 | 24.408 | 24.630 | 23.890 | 24.460 | 24.460 | 1,162 |
| 2024-10-21 | 24.760 | 25.090 | 24.090 | 24.340 | 24.340 | 712 |
| 2024-10-18 | 24.240 | 25.300 | 24.000 | 25.154 | 25.154 | 1,158 |
| 2024-10-17 | 23.680 | 24.295 | 23.680 | 24.160 | 24.160 | 174 |
| 2024-10-16 | 24.280 | 24.490 | 23.560 | 23.560 | 23.560 | 449 |
| 2024-10-15 | 23.800 | 24.200 | 23.499 | 24.076 | 24.076 | 481 |
| 2024-10-14 | 23.750 | 24.000 | 23.532 | 23.532 | 23.532 | 878 |
| 2024-10-11 | 21.900 | 24.220 | 21.900 | 24.220 | 24.220 | 5,261 |
| 2024-10-10 | 22.425 | 22.580 | 21.560 | 21.560 | 21.560 | 1,272 |
| 2024-10-09 | 23.355 | 23.688 | 22.400 | 22.720 | 22.720 | 5,549 |
| 2024-10-08 | 23.180 | 23.884 | 22.750 | 23.585 | 23.585 | 589 |
| 2024-10-07 | 24.110 | 24.460 | 23.500 | 23.790 | 23.790 | 588 |
| 2024-10-04 | 24.301 | 24.490 | 23.850 | 23.940 | 23.940 | 2,280 |
| 2024-10-03 | 24.000 | 24.780 | 23.740 | 23.870 | 23.870 | 2,393 |
| 2024-10-02 | 23.450 | 24.640 | 23.230 | 24.621 | 24.621 | 9,121 |
| 2024-10-01 | 24.430 | 24.530 | 22.745 | 23.796 | 23.796 | 4,118 |
| 2024-09-30 | 22.880 | 23.480 | 22.320 | 22.350 | 22.350 | 8,456 |
| 2024-09-27 | 23.300 | 23.710 | 23.016 | 23.500 | 23.500 | 1,167 |
| 2024-09-26 | 22.130 | 23.360 | 21.650 | 23.320 | 23.320 | 4,140 |
| 2024-09-25 | 21.150 | 21.952 | 20.570 | 20.570 | 20.570 | 1,363 |
| 2024-09-24 | 21.140 | 21.510 | 20.390 | 21.080 | 21.080 | 5,748 |
| 2024-09-23 | 22.360 | 22.480 | 20.940 | 21.180 | 21.180 | 4,130 |
| 2024-09-20 | 22.460 | 23.370 | 22.350 | 23.150 | 23.150 | 3,445 |
| 2024-09-19 | 21.750 | 22.300 | 21.605 | 22.300 | 22.300 | 2,227 |
| 2024-09-18 | 22.070 | 22.700 | 20.590 | 21.240 | 21.240 | 4,615 |
| 2024-09-17 | 21.710 | 22.130 | 20.680 | 20.949 | 20.949 | 1,801 |
| 2024-09-16 | 22.140 | 23.800 | 20.900 | 21.520 | 21.520 | 18,369 |
| 2024-09-13 | 21.610 | 22.220 | 21.070 | 21.740 | 21.740 | 9,573 |
| 2024-09-12 | 19.890 | 22.200 | 19.670 | 21.466 | 21.466 | 44,314 |
| 2024-09-11 | 18.350 | 20.544 | 17.827 | 20.544 | 20.544 | 67,534 |
| 2024-09-10 | 13.390 | 17.714 | 12.324 | 17.550 | 17.550 | 80,913 |
| 2024-09-09 | 13.930 | 15.056 | 13.780 | 14.730 | 14.730 | 352 |
| 2024-09-06 | 13.720 | 14.285 | 13.380 | 14.214 | 14.214 | 779 |
| 2024-09-05 | 15.253 | 15.253 | 13.840 | 13.990 | 13.990 | 410 |
| 2024-09-04 | 14.070 | 15.070 | 14.070 | 14.570 | 14.570 | 222 |
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.