Indicators

Verve Therapeutics Inc (NQ: VERV )

6.160 -0.060 (-0.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	6.260	6.409	6.020	6.160	791,566	-0.06(-0.96%)
Apr 25, 2024	6.280	6.350	6.050	6.220	1,220,778	-0.36(-5.47%)
Apr 24, 2024	6.870	6.920	6.525	6.580	1,003,979	-0.30(-4.36%)
Apr 23, 2024	6.900	7.410	6.810	6.880	965,009	-0.03(-0.43%)
Apr 22, 2024	6.750	7.030	6.460	6.910	909,065	+0.27(+4.07%)
Apr 19, 2024	6.590	6.800	6.420	6.640	1,097,627	-0.02(-0.30%)
Apr 18, 2024	6.700	6.860	6.530	6.660	1,246,520	-0.08(-1.19%)
Apr 17, 2024	7.230	7.270	6.720	6.740	1,155,300	-0.40(-5.60%)
Apr 16, 2024	7.150	7.264	7.030	7.140	691,055	-0.17(-2.33%)
Apr 15, 2024	7.730	7.730	7.130	7.310	1,368,749	-0.29(-3.82%)
Apr 12, 2024	7.970	8.020	7.540	7.600	1,210,429	-0.47(-5.82%)
Apr 11, 2024	8.400	8.400	7.900	8.070	1,075,772	+0.06(+0.75%)
Apr 10, 2024	8.250	8.400	7.760	8.010	1,721,591	-0.74(-8.46%)
Apr 09, 2024	8.430	8.770	8.370	8.750	872,546	+0.35(+4.17%)
Apr 08, 2024	8.750	8.750	8.240	8.400	1,034,424	-0.12(-1.41%)
Apr 05, 2024	8.530	8.750	8.180	8.520	1,384,723	-0.16(-1.84%)
Apr 04, 2024	8.850	9.232	8.640	8.680	1,627,974	-0.03(-0.34%)
Apr 03, 2024	8.520	8.920	8.173	8.710	2,731,967	+0.39(+4.69%)
Apr 02, 2024	8.670	9.275	7.364	8.320	10,018,382	-4.47(-34.95%)

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.