Indicators

Verve Therapeutics Inc (NQ: VERV )

5.600 +0.060 (+1.08%)

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 (%)
Jul 29, 2022	27.05	27.49	23.31	24.62	1,471,876	-2.93(-10.64%)
Jul 28, 2022	29.97	30.05	27.49	27.55	653,032	-2.00(-6.77%)
Jul 27, 2022	29.01	29.69	27.51	29.55	776,714	+1.04(+3.65%)
Jul 26, 2022	29.30	30.39	28.16	28.51	745,903	-1.27(-4.26%)
Jul 25, 2022	30.05	30.48	29.03	29.78	886,811	-0.83(-2.71%)
Jul 22, 2022	32.44	33.75	30.07	30.61	1,935,662	-2.20(-6.71%)
Jul 21, 2022	30.40	34.36	30.01	32.81	6,052,252	-3.10(-8.63%)
Jul 20, 2022	32.31	36.79	31.60	35.91	3,245,635	+3.62(+11.21%)
Jul 19, 2022	26.70	32.55	25.88	32.29	2,402,320	+5.98(+22.73%)
Jul 18, 2022	25.06	29.09	24.84	26.31	2,990,811	+2.60(+10.97%)
Jul 15, 2022	24.37	24.48	22.50	23.71	525,059	-0.49(-2.02%)
Jul 14, 2022	24.67	25.79	23.52	24.20	940,192	-0.97(-3.85%)
Jul 13, 2022	22.19	26.80	21.72	25.17	2,479,692	+2.97(+13.38%)
Jul 12, 2022	20.51	22.30	19.20	22.20	964,262	+1.72(+8.40%)
Jul 11, 2022	21.17	21.53	20.17	20.48	854,000	-0.75(-3.53%)
Jul 08, 2022	19.50	21.62	19.25	21.23	782,530	+1.39(+7.01%)
Jul 07, 2022	17.57	20.31	17.57	19.84	1,040,036	+2.25(+12.79%)
Jul 06, 2022	16.13	17.92	16.05	17.59	674,800	+1.56(+9.73%)
Jul 05, 2022	15.12	16.12	15.06	16.03	494,970	+0.40(+2.56%)

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.