Skip to main content

Verve Therapeutics Inc (NQ: VERV )

13.28 +0.09 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 14.52 14.84 14.19 14.42 1,039,550 +0.12(+0.84%)
Mar 30, 2023 15.00 15.05 13.99 14.30 649,445 -0.48(-3.25%)
Mar 29, 2023 14.63 14.95 14.33 14.78 619,016 +0.43(+3.00%)
Mar 28, 2023 14.59 14.96 14.32 14.35 486,461 -0.32(-2.18%)
Mar 27, 2023 14.53 14.82 14.39 14.67 587,317 +0.25(+1.73%)
Mar 24, 2023 14.19 14.57 13.81 14.42 648,448 +0.07(+0.49%)
Mar 23, 2023 15.47 15.66 14.19 14.35 761,812 -0.87(-5.72%)
Mar 22, 2023 16.69 16.69 15.19 15.22 614,906 -1.47(-8.81%)
Mar 21, 2023 16.45 17.06 16.36 16.69 763,217 +0.34(+2.08%)
Mar 20, 2023 16.73 16.73 16.10 16.35 560,686 -0.13(-0.79%)
Mar 17, 2023 16.81 16.90 16.30 16.48 2,037,744 -0.44(-2.60%)
Mar 16, 2023 16.91 17.21 16.70 16.92 836,549 -0.13(-0.76%)
Mar 15, 2023 16.98 17.29 16.66 17.05 779,653 -0.37(-2.12%)
Mar 14, 2023 18.46 18.66 17.09 17.42 634,223 -0.43(-2.41%)
Mar 13, 2023 16.74 18.32 16.36 17.85 1,114,278 +0.77(+4.51%)
Mar 10, 2023 17.32 17.47 15.82 17.08 1,381,564 -0.31(-1.78%)
Mar 09, 2023 17.98 18.50 17.15 17.39 743,196 -0.83(-4.56%)
Mar 08, 2023 18.87 19.03 17.97 18.22 665,620 -0.53(-2.83%)
Mar 07, 2023 18.73 19.03 18.30 18.75 906,037 -0.06(-0.32%)
Mar 06, 2023 19.51 19.54 18.44 18.81 978,542 -0.66(-3.39%)
Mar 03, 2023 20.90 20.97 19.41 19.47 1,442,169 -0.69(-3.42%)
Mar 02, 2023 18.25 20.86 17.55 20.16 1,421,568 +1.97(+10.83%)
Mar 01, 2023 18.91 19.12 18.02 18.19 471,784 -0.81(-4.26%)
Feb 28, 2023 18.83 19.34 18.73 19.00 503,803 +0.07(+0.37%)
Feb 27, 2023 18.94 19.21 18.66 18.93 599,011 +0.31(+1.66%)
Feb 24, 2023 19.02 19.50 18.40 18.62 699,899 -0.92(-4.71%)
Feb 23, 2023 20.01 20.05 18.65 19.54 714,023 -0.46(-2.30%)
Feb 22, 2023 19.14 20.15 19.01 20.00 1,069,427 +1.01(+5.32%)
Feb 21, 2023 20.34 20.62 18.97 18.99 772,700 -2.11(-10.00%)
Feb 17, 2023 20.62 21.13 19.51 21.10 624,764 +0.51(+2.48%)
Feb 16, 2023 21.17 21.49 20.42 20.59 635,741 -1.13(-5.20%)
Feb 15, 2023 21.45 21.75 20.81 21.72 497,980 -0.04(-0.18%)
Feb 14, 2023 20.98 22.12 20.52 21.76 498,916 +0.62(+2.93%)
Feb 13, 2023 20.36 21.30 19.93 21.14 378,557 +0.69(+3.37%)
Feb 10, 2023 20.53 20.66 19.77 20.45 642,127 +0.05(+0.25%)
Feb 09, 2023 21.54 22.02 20.25 20.40 572,176 -0.72(-3.41%)
Feb 08, 2023 22.52 23.54 21.04 21.12 541,761 -1.56(-6.88%)
Feb 07, 2023 22.67 22.99 21.71 22.68 631,136 +0.11(+0.49%)
Feb 06, 2023 22.99 22.99 22.14 22.57 432,578 -0.72(-3.09%)
Feb 03, 2023 23.23 24.29 22.92 23.29 561,350 -0.75(-3.12%)
Feb 02, 2023 22.69 24.69 22.15 24.04 1,010,713 +1.97(+8.93%)
Feb 01, 2023 22.56 22.63 20.70 22.07 778,561 -0.68(-2.99%)
Jan 31, 2023 21.90 23.13 21.85 22.75 448,592 +0.98(+4.50%)
Jan 30, 2023 22.10 22.43 21.50 21.77 420,295 -0.65(-2.90%)
Jan 27, 2023 21.78 22.92 21.78 22.42 574,239 +0.41(+1.86%)
Jan 26, 2023 22.38 22.67 21.49 22.01 393,219 +0.01(+0.05%)
Jan 25, 2023 22.00 22.39 21.21 22.00 314,575 -0.49(-2.18%)
Jan 24, 2023 22.41 23.40 22.14 22.49 591,427 -0.11(-0.49%)
Jan 23, 2023 21.72 22.81 21.10 22.60 620,700 +1.01(+4.68%)
Jan 20, 2023 21.15 22.08 20.60 21.59 598,253 +0.77(+3.70%)
Jan 19, 2023 21.68 21.68 20.53 20.82 504,808 -1.31(-5.92%)
Jan 18, 2023 23.69 24.13 21.86 22.13 595,394 -1.13(-4.86%)
Jan 17, 2023 22.76 23.46 22.07 23.26 550,872 +0.32(+1.39%)
Jan 13, 2023 22.68 23.77 22.15 22.94 757,633 -0.16(-0.69%)
Jan 12, 2023 21.96 23.17 21.00 23.10 672,563 +1.39(+6.40%)
Jan 11, 2023 21.35 22.07 20.84 21.71 546,433 +0.35(+1.64%)
Jan 10, 2023 20.16 21.39 20.00 21.36 563,128 +1.18(+5.85%)
Jan 09, 2023 20.50 20.86 19.66 20.18 740,143 -0.26(-1.27%)
Jan 06, 2023 20.31 20.94 19.35 20.44 626,198 +0.43(+2.15%)
Jan 05, 2023 20.01 20.37 19.54 20.01 545,176 -0.25(-1.23%)
Jan 04, 2023 18.93 20.36 18.75 20.26 698,753 +1.36(+7.20%)
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.