Australia markets closed

Viridian Therapeutics, Inc. (VRDN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
14.60-0.56 (-3.69%)
At close: 04:00PM EDT
14.60 0.00 (0.00%)
After hours: 04:04PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202415.0915.5114.4014.6014.601,465,231
18 Apr 202415.0715.7514.9315.1615.16580,700
17 Apr 202415.2015.2614.8515.0815.08661,500
16 Apr 202415.4915.5415.0215.0915.09680,000
15 Apr 202415.8115.9515.2015.6415.64881,400
12 Apr 202416.2716.3215.6715.8915.89773,600
11 Apr 202416.3616.4715.9416.2116.21587,300
10 Apr 202416.0816.3815.5316.1116.11955,400
09 Apr 202417.0217.3316.5316.8516.85553,400
08 Apr 202416.4217.0916.2816.9016.90530,400
05 Apr 202416.1016.6215.7116.3216.32494,000
04 Apr 202416.4116.8416.1116.3216.321,008,400
03 Apr 202416.4816.8016.1716.2616.26586,900
02 Apr 202416.9016.9016.4216.6916.69913,400
01 Apr 202417.6917.6916.8817.2617.26608,800
28 Mar 202417.6717.9317.2117.5117.511,010,500
27 Mar 202417.5618.0217.1417.5117.51707,700
26 Mar 202417.8617.8717.2517.3717.37621,300
25 Mar 202417.9918.3317.3017.5517.55921,900
22 Mar 202418.6918.9417.8518.0118.01849,900
21 Mar 202418.3019.0717.9218.7818.781,407,900
20 Mar 202417.2918.1617.2318.1018.101,077,100
19 Mar 202417.3118.0117.1717.2117.211,131,400
18 Mar 202416.9517.6216.1617.3417.341,536,100
15 Mar 202417.1417.7316.9017.0917.093,851,800
14 Mar 202417.5817.7516.8017.2517.25977,800
13 Mar 202417.6118.0117.2617.8117.81778,000
12 Mar 202419.4619.6517.5517.6017.60895,700
11 Mar 202419.2920.2319.2019.6919.691,071,500
08 Mar 202419.7720.0818.9419.1419.14527,500
07 Mar 202418.7619.3618.4019.3619.36857,700
06 Mar 202418.4318.9618.0418.5718.57914,900
05 Mar 202418.8719.2117.9218.1118.11625,700
04 Mar 202420.2920.5018.9819.0519.05830,900
01 Mar 202418.9920.2418.8819.8919.891,484,100
29 Feb 202420.8620.9518.5618.7118.711,142,300
28 Feb 202419.5221.4618.6720.1720.171,900,800
27 Feb 202419.4819.9818.6019.6119.61776,500
26 Feb 202418.7719.7518.5119.2719.27588,200
23 Feb 202418.0219.1217.6118.7718.77597,000
22 Feb 202418.6418.8217.9717.9917.99531,800
21 Feb 202419.2719.4618.1718.5218.52626,900
20 Feb 202418.4719.2618.1419.2319.23794,500
16 Feb 202418.9519.2418.4918.5918.59897,200
15 Feb 202418.4819.3818.3119.2319.23777,500
14 Feb 202418.1218.6817.5618.3118.311,171,500
13 Feb 202418.7818.8117.5117.7417.74990,900
12 Feb 202418.6019.7018.4519.6819.68694,800
09 Feb 202418.2218.9517.8418.5218.52653,000
08 Feb 202417.8218.4916.9817.9617.96715,300
07 Feb 202418.4818.4817.4017.7417.74820,700
06 Feb 202418.6218.8018.3218.4918.49762,800
05 Feb 202418.5718.8318.1818.7018.70902,800
02 Feb 202419.5919.8218.7318.8518.85828,000
01 Feb 202419.4520.4419.2620.0020.001,039,100
31 Jan 202419.5020.0319.1919.2519.25670,800
30 Jan 202420.2020.2019.4119.5419.54872,200
29 Jan 202419.9320.5019.5920.3520.35655,400
26 Jan 202420.0620.3819.6019.8919.89827,300
25 Jan 202419.7720.0919.2819.6819.681,014,200
24 Jan 202419.1719.1718.3018.7818.78784,800
23 Jan 202420.3920.5118.6118.9418.94969,400
22 Jan 202420.0420.3819.5320.0020.001,251,400
19 Jan 202420.2720.5819.8220.0920.091,445,000
18 Jan 202421.5121.5119.4820.1420.142,867,700
17 Jan 202421.7422.6921.2322.3122.31582,400
16 Jan 202421.8722.2921.5922.1122.11379,000
12 Jan 202423.1723.6922.0422.1422.14799,100
11 Jan 202423.4823.7022.6022.8122.81848,900
10 Jan 202423.5624.0823.3723.8223.821,567,800
09 Jan 202422.4824.1822.4423.7023.701,706,800
08 Jan 202421.0523.1120.6622.8722.87834,900
05 Jan 202421.6622.4120.8621.2221.22522,900
04 Jan 202421.5522.3121.1522.0022.00648,600
03 Jan 202421.9722.0521.2521.5121.51515,800
02 Jan 202421.4623.0021.1722.3522.35929,500
29 Dec 202322.2822.6421.4321.7821.78964,000
28 Dec 202322.5522.9921.9722.3922.39915,000
27 Dec 202322.7023.5322.1622.5022.501,079,400
26 Dec 202322.9523.2622.3122.4922.49641,000
22 Dec 202321.9022.7521.7022.4622.46978,900
21 Dec 202321.0221.4920.9721.3721.37576,300
20 Dec 202322.1022.3720.3820.4320.431,047,800
19 Dec 202321.5022.5521.4722.2322.231,124,300
18 Dec 202319.4221.5819.0021.0521.052,028,500
15 Dec 202319.3819.6818.7519.2219.221,792,300
14 Dec 202320.0020.0018.7519.3419.341,835,000
13 Dec 202317.1619.2717.1619.2319.231,119,400
12 Dec 202316.6417.3416.4117.1817.181,144,300
11 Dec 202318.2018.2316.7716.9016.90730,700
08 Dec 202318.5818.8218.1218.1418.14696,700
07 Dec 202317.7818.9817.7818.5918.59832,300
06 Dec 202317.9018.1317.4317.7617.76665,300
05 Dec 202317.8617.9617.4417.5517.55500,400
04 Dec 202317.2818.3417.1017.8817.88736,000
01 Dec 202316.7017.3416.3917.2217.22488,900
30 Nov 202316.7817.6116.4116.7416.741,080,500
29 Nov 202315.7817.1515.7816.4816.48710,700
28 Nov 202316.0116.2015.3315.6615.66541,200
27 Nov 202315.7916.2915.0415.9115.911,501,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...