Canada markets closed

Viridian Therapeutics, Inc. (VRDN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
15.40+0.82 (+5.62%)
At close: 04:00PM EDT
15.43 +0.03 (+0.19%)
After hours: 07:10PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202415.0815.5015.0315.4015.40739,297
May 02, 202414.0514.6313.9514.5814.58854,600
May 01, 202413.3114.4013.3113.8113.811,018,300
Apr 30, 202413.3213.7913.1913.2613.26898,200
Apr 29, 202413.0413.6312.5813.6013.601,074,000
Apr 26, 202412.7413.0612.4312.8812.88538,200
Apr 25, 202412.9212.9512.2012.7012.70958,700
Apr 24, 202414.3814.6812.9913.0313.03771,200
Apr 23, 202414.3915.0114.2314.2514.25538,300
Apr 22, 202414.7414.7414.0014.3014.30812,400
Apr 19, 202415.0915.5214.4014.6014.601,489,700
Apr 18, 202415.0715.7514.9315.1615.16580,700
Apr 17, 202415.2015.2614.8515.0815.08661,500
Apr 16, 202415.4915.5415.0215.0915.09680,000
Apr 15, 202415.8115.9515.2015.6415.64881,400
Apr 12, 202416.2716.3215.6715.8915.89773,600
Apr 11, 202416.3616.4715.9416.2116.21587,300
Apr 10, 202416.0816.3815.5316.1116.11955,400
Apr 09, 202417.0217.3316.5316.8516.85553,400
Apr 08, 202416.4217.0916.2816.9016.90530,400
Apr 05, 202416.1016.6215.7116.3216.32494,000
Apr 04, 202416.4116.8416.1116.3216.321,008,400
Apr 03, 202416.4816.8016.1716.2616.26586,900
Apr 02, 202416.9016.9016.4216.6916.69913,400
Apr 01, 202417.6917.6916.8817.2617.26608,800
Mar 28, 202417.6717.9317.2117.5117.511,010,500
Mar 27, 202417.5618.0217.1417.5117.51707,700
Mar 26, 202417.8617.8717.2517.3717.37621,300
Mar 25, 202417.9918.3317.3017.5517.55921,900
Mar 22, 202418.6918.9417.8518.0118.01849,900
Mar 21, 202418.3019.0717.9218.7818.781,407,900
Mar 20, 202417.2918.1617.2318.1018.101,077,100
Mar 19, 202417.3118.0117.1717.2117.211,131,400
Mar 18, 202416.9517.6216.1617.3417.341,536,100
Mar 15, 202417.1417.7316.9017.0917.093,851,800
Mar 14, 202417.5817.7516.8017.2517.25977,800
Mar 13, 202417.6118.0117.2617.8117.81778,000
Mar 12, 202419.4619.6517.5517.6017.60895,700
Mar 11, 202419.2920.2319.2019.6919.691,071,500
Mar 08, 202419.7720.0818.9419.1419.14527,500
Mar 07, 202418.7619.3618.4019.3619.36857,700
Mar 06, 202418.4318.9618.0418.5718.57914,900
Mar 05, 202418.8719.2117.9218.1118.11625,700
Mar 04, 202420.2920.5018.9819.0519.05830,900
Mar 01, 202418.9920.2418.8819.8919.891,484,100
Feb 29, 202420.8620.9518.5618.7118.711,142,300
Feb 28, 202419.5221.4618.6720.1720.171,900,800
Feb 27, 202419.4819.9818.6019.6119.61776,500
Feb 26, 202418.7719.7518.5119.2719.27588,200
Feb 23, 202418.0219.1217.6118.7718.77597,000
Feb 22, 202418.6418.8217.9717.9917.99531,800
Feb 21, 202419.2719.4618.1718.5218.52626,900
Feb 20, 202418.4719.2618.1419.2319.23794,500
Feb 16, 202418.9519.2418.4918.5918.59897,200
Feb 15, 202418.4819.3818.3119.2319.23777,500
Feb 14, 202418.1218.6817.5618.3118.311,171,500
Feb 13, 202418.7818.8117.5117.7417.74990,900
Feb 12, 202418.6019.7018.4519.6819.68694,800
Feb 09, 202418.2218.9517.8418.5218.52653,000
Feb 08, 202417.8218.4916.9817.9617.96715,300
Feb 07, 202418.4818.4817.4017.7417.74820,700
Feb 06, 202418.6218.8018.3218.4918.49762,800
Feb 05, 202418.5718.8318.1818.7018.70902,800
Feb 02, 202419.5919.8218.7318.8518.85828,000
Feb 01, 202419.4520.4419.2620.0020.001,039,100
Jan 31, 202419.5020.0319.1919.2519.25670,800
Jan 30, 202420.2020.2019.4119.5419.54872,200
Jan 29, 202419.9320.5019.5920.3520.35655,400
Jan 26, 202420.0620.3819.6019.8919.89827,300
Jan 25, 202419.7720.0919.2819.6819.681,014,200
Jan 24, 202419.1719.1718.3018.7818.78784,800
Jan 23, 202420.3920.5118.6118.9418.94969,400
Jan 22, 202420.0420.3819.5320.0020.001,251,400
Jan 19, 202420.2720.5819.8220.0920.091,445,000
Jan 18, 202421.5121.5119.4820.1420.142,867,700
Jan 17, 202421.7422.6921.2322.3122.31582,400
Jan 16, 202421.8722.2921.5922.1122.11379,000
Jan 12, 202423.1723.6922.0422.1422.14799,100
Jan 11, 202423.4823.7022.6022.8122.81848,900
Jan 10, 202423.5624.0823.3723.8223.821,567,800
Jan 09, 202422.4824.1822.4423.7023.701,706,800
Jan 08, 202421.0523.1120.6622.8722.87834,900
Jan 05, 202421.6622.4120.8621.2221.22522,900
Jan 04, 202421.5522.3121.1522.0022.00648,600
Jan 03, 202421.9722.0521.2521.5121.51515,800
Jan 02, 202421.4623.0021.1722.3522.35929,500
Dec 29, 202322.2822.6421.4321.7821.78964,000
Dec 28, 202322.5522.9921.9722.3922.39915,000
Dec 27, 202322.7023.5322.1622.5022.501,079,400
Dec 26, 202322.9523.2622.3122.4922.49641,000
Dec 22, 202321.9022.7521.7022.4622.46978,900
Dec 21, 202321.0221.4920.9721.3721.37576,300
Dec 20, 202322.1022.3720.3820.4320.431,047,800
Dec 19, 202321.5022.5521.4722.2322.231,124,300
Dec 18, 202319.4221.5819.0021.0521.052,028,500
Dec 15, 202319.3819.6818.7519.2219.221,792,300
Dec 14, 202320.0020.0018.7519.3419.341,835,000
Dec 13, 202317.1619.2717.1619.2319.231,119,400
Dec 12, 202316.6417.3416.4117.1817.181,144,300
Dec 11, 202318.2018.2316.7716.9016.90730,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...