Indicators

Verve Therapeutics Inc (NQ: VERV )

5.600 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	28.96			28.82	952,471	+0.38(+1.34%)
Jan 28, 2022	26.32	28.53	24.75	28.44	904,296	+1.87(+7.04%)
Jan 27, 2022	30.48	32.00	26.56	26.57	863,961	-3.08(-10.39%)
Jan 26, 2022	31.61	32.46	29.30	29.65	945,550	-1.15(-3.73%)
Jan 25, 2022	31.38	32.23	29.78	30.80	915,039	-1.03(-3.24%)
Jan 24, 2022	31.98	32.71	29.28	31.83	1,170,560	-0.69(-2.12%)
Jan 21, 2022	32.37	35.17	32.37	32.52	1,032,719	-0.66(-1.99%)
Jan 20, 2022	34.00	35.41	33.00	33.18	527,702	-0.33(-0.98%)
Jan 19, 2022	30.99	35.24	30.94	33.51	855,997	+2.78(+9.05%)
Jan 18, 2022	32.53	33.20	30.64	30.73	775,994	-2.06(-6.28%)
Jan 14, 2022				32.79	0	+1.88(+6.08%)
Jan 13, 2022	31.99	32.59	29.91	30.91	549,501	-0.88(-2.77%)
Jan 12, 2022	33.69	33.77	31.70	31.79	406,276	-1.68(-5.02%)
Jan 11, 2022	32.17	33.56	31.43	33.47	330,042	+1.13(+3.49%)
Jan 10, 2022	31.70	32.44	30.04	32.34	372,770	+0.29(+0.90%)
Jan 07, 2022	31.07	33.19	31.04	32.05	293,478	+0.35(+1.10%)
Jan 06, 2022	32.11	32.61	29.98	31.70	486,516	-0.49(-1.52%)
Jan 05, 2022	36.41	37.08	31.94	32.19	653,791	-3.80(-10.56%)
Jan 04, 2022	39.90	39.90	35.77	35.99	527,272	-3.37(-8.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.