Skip to main content

Verve Therapeutics Inc (NQ: VERV )

13.34 +0.15 (+1.14%)
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 12.98 13.24 12.65 13.19 633,400 +0.40(+3.13%)
Mar 26, 2024 13.28 13.43 12.77 12.79 663,883 -0.37(-2.81%)
Mar 25, 2024 13.04 13.23 12.80 13.16 524,538 +0.19(+1.46%)
Mar 22, 2024 13.21 13.24 12.80 12.97 584,667 -0.24(-1.82%)
Mar 21, 2024 13.61 14.26 13.05 13.21 889,395 -0.17(-1.27%)
Mar 20, 2024 12.95 13.54 12.67 13.38 780,794 +0.37(+2.84%)
Mar 19, 2024 13.16 13.48 12.89 13.01 870,829 -0.30(-2.25%)
Mar 18, 2024 13.84 13.84 12.82 13.31 878,195 -0.50(-3.62%)
Mar 15, 2024 13.54 14.03 13.46 13.81 4,714,695 +0.21(+1.54%)
Mar 14, 2024 14.18 14.30 13.39 13.60 971,102 -0.74(-5.16%)
Mar 13, 2024 13.85 14.51 13.85 14.34 950,730 +0.42(+3.02%)
Mar 12, 2024 14.57 14.57 13.60 13.92 1,070,103 -0.50(-3.47%)
Mar 11, 2024 14.99 15.55 14.23 14.42 877,626 -0.54(-3.61%)
Mar 08, 2024 15.37 16.03 14.72 14.96 644,874 +0.02(+0.13%)
Mar 07, 2024 15.21 15.81 14.91 14.94 937,426 -0.13(-0.86%)
Mar 06, 2024 15.42 15.62 14.92 15.07 1,185,074 -0.07(-0.46%)
Mar 05, 2024 15.66 16.05 14.84 15.14 1,113,905 -0.70(-4.42%)
Mar 04, 2024 16.40 16.50 15.37 15.84 1,312,729 -0.45(-2.76%)
Mar 01, 2024 17.05 17.33 16.15 16.29 1,810,553 -0.76(-4.46%)
Feb 29, 2024 18.96 19.34 16.89 17.05 1,881,263 -0.91(-5.07%)
Feb 28, 2024 16.57 18.96 16.55 17.96 2,154,547 +0.42(+2.39%)
Feb 27, 2024 15.29 17.73 15.00 17.54 2,399,268 +3.10(+21.47%)
Feb 26, 2024 13.28 14.53 13.23 14.44 1,288,993 +0.99(+7.36%)
Feb 23, 2024 13.25 13.55 13.20 13.45 547,277 +0.13(+0.98%)
Feb 22, 2024 13.30 13.77 13.12 13.32 807,687 +0.19(+1.45%)
Feb 21, 2024 12.90 13.21 12.65 13.13 538,057 +0.07(+0.54%)
Feb 20, 2024 12.87 13.47 12.87 13.06 704,493 -0.03(-0.23%)
Feb 16, 2024 12.89 13.32 12.64 13.09 690,804 -0.19(-1.43%)
Feb 15, 2024 12.81 13.55 12.81 13.28 922,640 +0.53(+4.16%)
Feb 14, 2024 12.60 12.83 12.04 12.75 1,138,536 +0.56(+4.59%)
Feb 13, 2024 12.35 12.73 12.00 12.19 1,190,692 -1.24(-9.23%)
Feb 12, 2024 12.45 13.59 12.38 13.43 1,715,367 +1.03(+8.31%)
Feb 09, 2024 12.04 12.62 11.91 12.40 1,127,077 +0.59(+5.00%)
Feb 08, 2024 10.95 11.87 10.79 11.81 1,307,636 +0.86(+7.85%)
Feb 07, 2024 11.44 11.45 10.78 10.95 1,197,451 -0.51(-4.45%)
Feb 06, 2024 10.76 11.48 10.57 11.46 1,062,106 +0.65(+6.01%)
Feb 05, 2024 10.78 10.83 10.31 10.81 1,228,255 -0.20(-1.82%)
Feb 02, 2024 10.89 11.14 10.48 11.01 853,748 -0.20(-1.78%)
Feb 01, 2024 10.84 11.38 10.67 11.21 967,721 +0.39(+3.60%)
Jan 31, 2024 11.21 11.60 10.77 10.82 1,088,194 -0.43(-3.82%)
Jan 30, 2024 11.90 11.91 11.18 11.25 800,849 -0.74(-6.17%)
Jan 29, 2024 11.60 12.12 11.32 11.99 1,045,624 +0.45(+3.90%)
Jan 26, 2024 12.05 12.37 11.46 11.54 714,403 -0.31(-2.62%)
Jan 25, 2024 11.67 12.25 11.50 11.85 1,008,547 +0.39(+3.40%)
Jan 24, 2024 12.32 12.49 11.45 11.46 742,887 -0.70(-5.76%)
Jan 23, 2024 12.73 13.09 11.87 12.16 710,121 -0.23(-1.86%)
Jan 22, 2024 12.02 12.66 12.00 12.39 1,112,555 +0.45(+3.77%)
Jan 19, 2024 12.32 12.32 11.82 11.94 691,618 -0.38(-3.08%)
Jan 18, 2024 12.57 12.57 11.81 12.32 901,649 -0.06(-0.48%)
Jan 17, 2024 12.12 12.43 11.89 12.38 1,096,404 -0.16(-1.28%)
Jan 16, 2024 12.50 12.70 11.90 12.54 946,030 -0.23(-1.80%)
Jan 12, 2024 13.11 13.53 12.71 12.77 756,103 -0.24(-1.84%)
Jan 11, 2024 13.50 13.59 12.77 13.01 1,386,353 -0.78(-5.66%)
Jan 10, 2024 13.89 14.16 13.30 13.79 796,416 -0.13(-0.93%)
Jan 09, 2024 13.76 14.32 13.57 13.92 873,475 -0.01(-0.07%)
Jan 08, 2024 13.21 14.00 12.80 13.93 1,153,517 +0.61(+4.58%)
Jan 05, 2024 13.67 13.67 12.58 13.32 1,077,323 -0.29(-2.13%)
Jan 04, 2024 13.05 13.90 12.86 13.61 963,077 +0.61(+4.69%)
Jan 03, 2024 13.65 13.94 12.77 13.00 1,295,169 -1.00(-7.14%)
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.