Indicators

Verve Therapeutics Inc (NQ: VERV )

5.980 -0.400 (-6.27%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	19.90	20.58	19.84	20.49	307,824	+0.59(+2.96%)
Jul 28, 2023	19.86	20.51	19.72	19.90	351,145	+0.44(+2.26%)
Jul 27, 2023	20.72	20.72	19.20	19.46	550,450	-0.96(-4.70%)
Jul 26, 2023	20.61	20.98	20.25	20.42	392,892	-0.32(-1.54%)
Jul 25, 2023	20.70	21.04	20.30	20.74	440,686	+0.13(+0.63%)
Jul 24, 2023	20.88	20.88	20.35	20.61	458,722	-0.21(-1.01%)
Jul 21, 2023	20.00	20.82	19.76	20.82	451,591	+0.99(+4.99%)
Jul 20, 2023	20.23	20.29	19.56	19.83	411,854	-0.52(-2.56%)
Jul 19, 2023	20.28	21.01	20.28	20.35	586,364	+0.19(+0.94%)
Jul 18, 2023	19.80	20.33	19.68	20.16	579,464	+0.38(+1.92%)
Jul 17, 2023	20.01	20.50	19.72	19.78	720,883	-0.16(-0.80%)
Jul 14, 2023	20.38	20.64	19.26	19.94	699,174	-0.42(-2.06%)
Jul 13, 2023	20.57	20.57	19.90	20.36	616,357	+0.10(+0.49%)
Jul 12, 2023	20.22	20.97	19.80	20.26	757,512	+0.37(+1.86%)
Jul 11, 2023	20.00	20.32	19.69	19.89	566,308	+0.02(+0.10%)
Jul 10, 2023	18.81	19.88	18.50	19.87	707,069	+1.19(+6.37%)
Jul 07, 2023	18.82	19.38	18.61	18.68	445,747	+0.10(+0.54%)
Jul 06, 2023	18.66	18.82	18.12	18.58	537,353	-0.44(-2.31%)
Jul 05, 2023	19.30	19.65	18.80	19.02	424,538	-0.34(-1.76%)

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.