Indicators

Verve Therapeutics Inc (NQ: VERV )

6.010 -0.250 (-3.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	15.76	16.15	15.43	15.93	439,767	+0.19(+1.21%)
Apr 27, 2023	15.87	15.89	15.32	15.74	510,223	-0.07(-0.44%)
Apr 26, 2023	15.72	16.40	15.44	15.81	527,719	+0.09(+0.57%)
Apr 25, 2023	15.97	16.68	15.62	15.72	736,929	-0.30(-1.87%)
Apr 24, 2023	16.72	17.00	15.70	16.02	464,194	-0.87(-5.15%)
Apr 21, 2023	16.01	17.22	15.96	16.89	613,472	+1.05(+6.63%)
Apr 20, 2023	15.87	16.25	15.61	15.84	612,368	-0.28(-1.74%)
Apr 19, 2023	15.66	16.40	15.60	16.12	443,304	+0.21(+1.32%)
Apr 18, 2023	15.84	16.24	15.56	15.91	507,334	+0.12(+0.76%)
Apr 17, 2023	15.24	16.07	15.01	15.79	809,017	+0.74(+4.92%)
Apr 14, 2023	15.67	15.79	14.72	15.05	757,709	-0.64(-4.08%)
Apr 13, 2023	14.49	15.88	14.20	15.69	1,482,537	+2.00(+14.61%)
Apr 12, 2023	14.50	14.50	13.55	13.69	828,611	-0.30(-2.14%)
Apr 11, 2023	13.75	14.13	13.61	13.99	606,655	+0.35(+2.57%)
Apr 10, 2023	13.54	13.72	13.30	13.64	680,338	+0.05(+0.37%)
Apr 06, 2023	13.40	14.00	13.29	13.59	1,459,081	+0.25(+1.87%)
Apr 05, 2023	13.19	13.46	13.01	13.34	1,360,920	-0.03(-0.22%)
Apr 04, 2023	14.51	14.92	13.22	13.37	1,023,817	-1.04(-7.22%)

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.