Viridian Therapeutics Inc... (VRDN)
18.13
1.07 (6.27%)
At close: Jan 17, 2025, 3:59 PM
18.13
0.00%
After-hours Jan 17, 2025, 04:00 PM EST
VRDN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 17.31 | 18.43 | 17.13 | 18.13 | 1.07 | 6.27% | 1,179,585 |
| Jan 16, 2025 | 17.47 | 17.47 | 16.82 | 17.06 | -0.33 | -1.90% | 1,003,000 |
| Jan 15, 2025 | 17.56 | 17.78 | 16.60 | 17.39 | 0.53 | 3.14% | 1,299,308 |
| Jan 14, 2025 | 18.02 | 18.20 | 16.78 | 16.86 | -0.91 | -5.12% | 1,648,000 |
| Jan 13, 2025 | 18.04 | 18.20 | 17.57 | 17.77 | -0.43 | -2.36% | 1,543,732 |
| Jan 10, 2025 | 18.57 | 18.89 | 17.77 | 18.20 | -0.95 | -4.96% | 1,722,291 |
| Jan 8, 2025 | 20.60 | 20.77 | 19.15 | 19.15 | -1.76 | -8.42% | 1,246,815 |
| Jan 7, 2025 | 20.31 | 21.58 | 20.31 | 20.91 | 0.84 | 4.19% | 1,925,426 |
| Jan 6, 2025 | 20.23 | 20.41 | 19.70 | 20.07 | -0.12 | -0.59% | 1,745,844 |
| Jan 3, 2025 | 19.88 | 20.51 | 19.76 | 20.19 | 0.43 | 2.18% | 1,667,100 |
| Jan 2, 2025 | 19.48 | 19.81 | 19.09 | 19.76 | 0.59 | 3.08% | 1,783,851 |
| Dec 31, 2024 | 19.64 | 19.89 | 19.00 | 19.17 | -0.37 | -1.89% | 875,829 |
| Dec 30, 2024 | 19.33 | 19.61 | 18.89 | 19.54 | 0.09 | 0.46% | 1,022,505 |
| Dec 27, 2024 | 19.56 | 19.90 | 18.84 | 19.45 | -0.38 | -1.92% | 1,079,200 |
| Dec 26, 2024 | 18.93 | 19.88 | 18.89 | 19.83 | 0.52 | 2.69% | 675,838 |
| Dec 24, 2024 | 19.44 | 19.44 | 18.77 | 19.31 | -0.36 | -1.83% | 466,132 |
| Dec 23, 2024 | 18.92 | 19.77 | 18.85 | 19.67 | 0.64 | 3.36% | 1,089,444 |
| Dec 20, 2024 | 18.19 | 19.45 | 18.19 | 19.03 | 0.30 | 1.60% | 4,979,240 |
| Dec 19, 2024 | 18.13 | 19.14 | 17.06 | 18.73 | -0.20 | -1.06% | 2,255,578 |
| Dec 18, 2024 | 20.83 | 21.06 | 18.34 | 18.93 | -1.89 | -9.08% | 1,822,864 |
| Dec 17, 2024 | 22.01 | 22.01 | 20.06 | 20.82 | -0.72 | -3.34% | 2,079,420 |
| Dec 16, 2024 | 21.01 | 23.65 | 20.95 | 21.54 | 3.69 | 20.67% | 8,844,400 |
| Dec 13, 2024 | 17.83 | 17.99 | 17.25 | 17.85 | -0.14 | -0.78% | 1,558,700 |
| Dec 12, 2024 | 18.92 | 19.02 | 17.96 | 17.99 | -0.99 | -5.22% | 1,309,122 |
| Dec 11, 2024 | 19.43 | 19.54 | 18.88 | 18.98 | -0.38 | -1.96% | 957,725 |
| Dec 10, 2024 | 19.51 | 19.85 | 19.27 | 19.36 | -0.17 | -0.87% | 1,048,302 |
| Dec 9, 2024 | 19.82 | 19.98 | 19.40 | 19.53 | -0.19 | -0.96% | 1,099,642 |
| Dec 6, 2024 | 19.89 | 20.03 | 19.39 | 19.72 | 0.09 | 0.46% | 844,504 |
| Dec 5, 2024 | 19.90 | 20.24 | 19.38 | 19.63 | -0.33 | -1.65% | 1,094,639 |
| Dec 4, 2024 | 20.00 | 20.57 | 19.80 | 19.96 | -0.13 | -0.65% | 1,300,409 |
| Dec 3, 2024 | 21.00 | 21.46 | 19.90 | 20.09 | -0.91 | -4.33% | 832,040 |
| Dec 2, 2024 | 21.56 | 21.66 | 20.76 | 21.00 | -0.55 | -2.55% | 857,100 |
| Nov 29, 2024 | 21.87 | 22.22 | 21.26 | 21.55 | -0.32 | -1.46% | 321,901 |
| Nov 27, 2024 | 22.03 | 22.25 | 21.49 | 21.87 | -0.04 | -0.18% | 688,000 |
| Nov 26, 2024 | 20.89 | 22.23 | 20.89 | 21.91 | 0.88 | 4.18% | 1,041,519 |
| Nov 25, 2024 | 20.89 | 21.39 | 20.38 | 21.03 | 0.83 | 4.11% | 1,205,828 |
| Nov 22, 2024 | 19.44 | 20.22 | 19.44 | 20.20 | 0.58 | 2.96% | 858,390 |
| Nov 21, 2024 | 19.85 | 20.41 | 19.46 | 19.62 | -0.17 | -0.86% | 1,342,000 |
| Nov 20, 2024 | 19.98 | 20.87 | 19.78 | 19.79 | -0.45 | -2.22% | 1,028,400 |
| Nov 19, 2024 | 20.31 | 20.61 | 19.75 | 20.24 | -0.10 | -0.49% | 1,207,310 |
| Nov 18, 2024 | 20.08 | 20.38 | 19.73 | 20.34 | 0.20 | 0.99% | 1,426,447 |
| Nov 15, 2024 | 21.72 | 21.77 | 19.65 | 20.14 | -1.50 | -6.93% | 1,833,127 |
| Nov 14, 2024 | 22.44 | 23.14 | 21.50 | 21.64 | -0.84 | -3.74% | 1,369,100 |
| Nov 13, 2024 | 22.50 | 23.74 | 22.41 | 22.48 | 0.05 | 0.22% | 1,273,632 |
| Nov 12, 2024 | 27.04 | 27.20 | 22.40 | 22.43 | -3.28 | -12.76% | 4,033,095 |
| Nov 11, 2024 | 25.59 | 26.06 | 25.21 | 25.71 | 0.50 | 1.98% | 1,367,133 |
| Nov 8, 2024 | 24.78 | 25.28 | 24.39 | 25.21 | 0.50 | 2.02% | 889,409 |
| Nov 7, 2024 | 24.03 | 25.02 | 24.03 | 24.71 | 0.44 | 1.81% | 1,452,600 |
| Nov 6, 2024 | 24.46 | 24.67 | 23.68 | 24.27 | 0.98 | 4.21% | 890,331 |
| Nov 5, 2024 | 22.85 | 23.34 | 22.31 | 23.29 | 0.45 | 1.97% | 505,316 |