Viridian Therapeutics, Inc.VRDNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $32.72 | $34.18 | $32.23 | $33.20 | 1.39M |
| 1/30/2026 | $33.36 | $33.51 | $31.34 | $33.00 | 2.37M |
| 1/29/2026 | $33.45 | $34.20 | $33.00 | $33.57 | 868,300 |
| 1/28/2026 | $33.61 | $33.96 | $33.00 | $33.62 | 1.31M |
| 1/27/2026 | $32.65 | $33.65 | $32.61 | $33.54 | 1.40M |
| 1/26/2026 | $32.60 | $33.35 | $32.35 | $33.06 | 1.39M |
| 1/23/2026 | $32.00 | $33.34 | $31.37 | $32.93 | 1.96M |
| 1/22/2026 | $32.40 | $32.66 | $31.26 | $32.17 | 2.15M |
| 1/21/2026 | $32.33 | $32.90 | $31.94 | $32.29 | 1.04M |
| 1/20/2026 | $32.48 | $32.98 | $32.13 | $32.64 | 1.30M |
| 1/16/2026 | $33.08 | $33.82 | $32.50 | $33.26 | 1.20M |
| 1/15/2026 | $33.89 | $33.99 | $32.89 | $33.03 | 970,953 |
| 1/14/2026 | $31.99 | $34.29 | $31.69 | $33.78 | 1.56M |
| 1/13/2026 | $32.36 | $32.36 | $31.39 | $31.99 | 1.30M |
| 1/12/2026 | $31.83 | $32.70 | $31.16 | $32.57 | 1.18M |
| 1/9/2026 | $30.87 | $31.89 | $30.60 | $31.75 | 1.70M |
| 1/8/2026 | $30.17 | $30.68 | $29.63 | $30.33 | 1.88M |
| 1/7/2026 | $31.47 | $31.47 | $29.90 | $30.57 | 1.82M |
| 1/6/2026 | $29.69 | $31.00 | $29.69 | $30.72 | 2.17M |
| 1/5/2026 | $30.61 | $30.72 | $28.96 | $30.20 | 2.16M |
| 1/2/2026 | $30.80 | $31.54 | $30.35 | $30.68 | 1.08M |
| 12/31/2025 | $31.05 | $31.37 | $30.88 | $31.12 | 942,500 |
| 12/30/2025 | $31.57 | $31.79 | $30.57 | $31.02 | 952,600 |
| 12/29/2025 | $31.79 | $31.89 | $31.25 | $31.54 | 852,742 |
| 12/26/2025 | $32.25 | $32.29 | $31.58 | $31.88 | 476,600 |
| 12/24/2025 | $32.25 | $32.52 | $32.01 | $32.28 | 403,600 |
| 12/23/2025 | $32.55 | $32.71 | $32.00 | $32.11 | 1.30M |
| 12/22/2025 | $32.14 | $33.03 | $32.03 | $32.47 | 2.24M |
| 12/19/2025 | $31.66 | $32.88 | $31.63 | $31.92 | 4.77M |
| 12/18/2025 | $32.15 | $32.27 | $31.20 | $31.60 | 1.55M |
| 12/17/2025 | $32.65 | $33.52 | $31.98 | $32.13 | 944,900 |
| 12/16/2025 | $32.68 | $33.49 | $32.27 | $32.85 | 1.54M |
| 12/15/2025 | $33.67 | $34.04 | $32.72 | $33.03 | 2.49M |
| 12/12/2025 | $32.69 | $33.05 | $32.29 | $32.31 | 943,607 |
| 12/11/2025 | $32.71 | $33.29 | $32.46 | $32.57 | 872,800 |
| 12/10/2025 | $31.90 | $33.23 | $31.62 | $32.60 | 2.40M |
| 12/9/2025 | $31.42 | $32.32 | $31.11 | $31.80 | 2.02M |
| 12/8/2025 | $32.60 | $32.87 | $31.71 | $31.88 | 994,338 |
| 12/5/2025 | $32.44 | $32.97 | $31.95 | $32.02 | 673,800 |
| 12/4/2025 | $31.30 | $33.34 | $30.91 | $32.46 | 1.30M |
| 12/3/2025 | $30.97 | $31.65 | $30.68 | $31.30 | 1.49M |
| 12/2/2025 | $31.53 | $31.94 | $30.22 | $30.43 | 1.16M |
| 12/1/2025 | $31.56 | $31.94 | $31.06 | $31.45 | 1.15M |
| 11/28/2025 | $32.00 | $32.09 | $31.60 | $31.96 | 651,613 |
| 11/26/2025 | $31.49 | $32.02 | $31.11 | $31.72 | 1.74M |
| 11/25/2025 | $32.07 | $32.29 | $30.94 | $31.41 | 2.30M |
| 11/24/2025 | $30.91 | $32.54 | $30.76 | $32.03 | 3.84M |
| 11/21/2025 | $29.31 | $30.77 | $29.00 | $30.34 | 2.11M |
| 11/20/2025 | $29.10 | $29.90 | $28.71 | $29.47 | 2.31M |
| 11/19/2025 | $28.55 | $29.00 | $28.33 | $28.68 | 1.15M |
| 11/18/2025 | $28.98 | $29.08 | $28.54 | $28.59 | 936,110 |
| 11/17/2025 | $28.85 | $29.58 | $28.59 | $29.00 | 1.71M |
| 11/14/2025 | $28.15 | $29.27 | $27.99 | $28.77 | 2.73M |
| 11/13/2025 | $28.80 | $29.27 | $28.30 | $28.49 | 1.59M |
| 11/12/2025 | $28.44 | $29.00 | $28.22 | $28.94 | 1.84M |
| 11/11/2025 | $27.60 | $28.86 | $27.35 | $28.43 | 2.07M |
| 11/10/2025 | $27.77 | $27.88 | $27.23 | $27.65 | 1.34M |
| 11/7/2025 | $27.45 | $27.53 | $26.43 | $27.44 | 1.17M |
| 11/6/2025 | $25.59 | $28.60 | $24.93 | $27.50 | 5.15M |
| 11/5/2025 | $23.26 | $24.83 | $22.33 | $24.42 | 2.62M |