Indicators

Verve Therapeutics Inc (NQ: VERV )

6.010 -0.350 (-5.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.