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 (%)
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.