Viridian Therapeutics, Inc. - Common Stock (VRDN)

19.18
+0.62 (3.34%)
NASDAQ· Last Trade: Jul 21st, 7:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/21/202618.5819.2718.4819.181,117,15419.18
7/20/202618.1719.2318.1418.562,180,55418.56
7/17/202617.7218.2417.5418.032,124,40218.03
7/16/202618.9019.0417.7618.032,097,53918.03
7/15/202618.9319.3718.8219.061,578,57319.06
7/14/202618.9919.2118.7419.081,140,79519.08
7/13/202619.5019.6618.9018.991,198,60518.99
7/10/202620.1920.1919.3219.741,431,80319.74
7/09/202619.7120.2419.6420.202,002,88920.20
7/08/202620.1220.3619.4719.861,720,54919.86
7/07/202619.2220.8819.1720.473,476,70620.47
7/06/202619.4019.5618.8018.991,725,69418.99
7/02/202618.6919.4218.5119.401,950,33419.40
7/01/202618.9519.3418.4318.483,266,72818.48
6/30/202618.9819.1918.1818.373,455,47318.37
6/29/202619.3719.5318.2418.797,604,04718.79
6/26/202617.3918.3817.3817.905,787,37317.90
6/25/202617.3117.7117.2817.391,878,22817.39
6/24/202617.5017.7717.1617.321,269,02617.32
6/23/202617.2917.7317.2517.281,665,88817.28
6/22/202616.9318.1816.9317.632,549,40617.63
6/18/202617.1517.4416.4516.634,032,02916.63
6/17/202616.0816.8416.0716.712,030,39816.71
6/16/202616.2916.4515.9615.981,260,57515.98
6/15/202616.5816.7216.0716.301,707,69816.30
6/12/202616.2016.6816.1816.351,247,30216.35
6/11/202615.7516.2215.6216.141,529,20916.14
6/10/202616.2416.5015.5015.771,417,54415.77
6/09/202615.9616.4715.6716.311,174,97816.31
6/08/202616.0516.4815.7015.731,096,93815.73
6/05/202616.5716.8815.5715.781,783,43515.78
6/04/202616.5417.0616.3716.571,195,17716.57
6/03/202615.7916.4015.7516.351,686,25516.35
6/02/202616.5816.7615.7415.872,409,24615.87
6/01/202617.4417.6016.6016.961,367,42816.96
5/29/202617.3617.6317.1817.621,396,02017.62
5/28/202617.2817.5417.1517.45879,39817.45
5/27/202617.2717.4817.0217.261,156,47317.26
5/26/202618.0018.0016.8717.001,488,53817.00
5/22/202617.7218.2017.1617.242,860,21017.24
5/21/202617.3817.8517.1417.691,530,44217.69
5/20/202616.0017.7315.9817.633,535,86417.63
5/19/202616.1116.2015.7815.971,796,01915.97
5/18/202616.6716.7715.6516.102,361,65916.10
5/15/202617.2617.3816.7116.821,614,54416.82
5/14/202617.5717.9017.0717.432,120,58717.43
5/13/202616.7417.2716.4517.042,216,52517.04
5/12/202617.2217.3416.7116.862,450,91616.86
5/11/202617.0017.8416.7417.203,205,70917.20
5/08/202617.0017.1416.4216.614,372,62216.61
5/07/202617.5617.5616.8817.0011,274,15617.00
5/06/202618.5018.5117.0917.537,760,30317.53
5/05/202619.0720.0017.4218.7516,127,47318.75
5/04/202613.4014.2613.3814.061,217,02414.06
5/01/202613.5013.6713.2413.421,461,70113.42
4/30/202613.4013.6513.2213.481,249,73913.48
4/29/202613.4313.5513.1813.30981,01713.30
4/28/202613.5013.9913.3213.613,394,68813.61
4/27/202613.6813.9213.3213.502,320,07813.50
4/24/202614.4114.4913.5613.731,052,64713.73
4/23/202614.3314.5914.0014.231,269,03614.23
4/22/202614.4114.5614.1414.331,400,29914.33