Skip to main content

Verve Therapeutics Inc (NQ: VERV )

13.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 11.45 11.80 11.15 11.28 1,580,794 +0.08(+0.71%)
Nov 29, 2023 10.60 12.00 10.59 11.20 4,877,960 -0.73(-6.12%)
Nov 28, 2023 11.56 12.01 11.20 11.93 947,018 +0.37(+3.20%)
Nov 27, 2023 12.42 12.42 11.38 11.56 1,238,232 -0.56(-4.62%)
Nov 24, 2023 12.16 12.58 11.97 12.12 437,862 +0.08(+0.66%)
Nov 22, 2023 11.65 12.28 11.54 12.04 1,170,756 +0.60(+5.24%)
Nov 21, 2023 12.20 12.20 11.35 11.44 1,353,245 -0.92(-7.44%)
Nov 20, 2023 11.87 13.01 11.60 12.36 1,563,503 +0.63(+5.37%)
Nov 17, 2023 10.93 11.81 10.88 11.73 2,048,395 +0.75(+6.83%)
Nov 16, 2023 11.54 11.67 10.58 10.98 2,291,582 -0.51(-4.44%)
Nov 15, 2023 11.00 12.76 10.99 11.49 3,806,675 +0.72(+6.69%)
Nov 14, 2023 9.990 10.90 9.870 10.77 5,471,325 +1.48(+15.93%)
Nov 13, 2023 9.500 9.610 8.220 9.290 13,915,031 -6.41(-40.83%)
Nov 10, 2023 16.00 16.22 14.91 15.70 1,874,319 -0.34(-2.12%)
Nov 09, 2023 17.02 17.66 15.74 16.04 1,516,922 -0.71(-4.24%)
Nov 08, 2023 18.77 18.89 16.60 16.75 2,212,190 -1.95(-10.43%)
Nov 07, 2023 16.01 20.12 15.76 18.70 3,220,677 +3.72(+24.83%)
Nov 06, 2023 15.91 15.91 14.68 14.98 1,236,295 -0.60(-3.85%)
Nov 03, 2023 14.10 16.04 14.10 15.58 1,705,288 +1.65(+11.84%)
Nov 02, 2023 12.17 14.29 12.13 13.93 1,917,424 +2.18(+18.55%)
Nov 01, 2023 12.05 12.64 11.56 11.75 1,468,115 -0.29(-2.41%)
Oct 31, 2023 9.910 12.72 9.700 12.04 5,105,182 +2.63(+27.95%)
Oct 30, 2023 8.960 9.440 8.930 9.410 1,010,269 +0.57(+6.45%)
Oct 27, 2023 9.720 9.728 8.830 8.840 1,251,253 -0.66(-6.95%)
Oct 26, 2023 9.410 10.03 9.350 9.500 871,640 +0.15(+1.60%)
Oct 25, 2023 9.500 9.760 9.263 9.350 1,114,672 -0.21(-2.20%)
Oct 24, 2023 9.370 9.810 9.366 9.560 1,070,011 +0.39(+4.25%)
Oct 23, 2023 9.720 9.796 8.520 9.170 1,841,227 -0.11(-1.19%)
Oct 20, 2023 9.480 9.620 8.925 9.280 749,164 -0.36(-3.68%)
Oct 19, 2023 11.00 11.08 9.630 9.635 1,421,190 -1.30(-11.93%)
Oct 18, 2023 11.45 11.50 10.84 10.94 644,163 -0.58(-5.03%)
Oct 17, 2023 11.33 11.91 11.33 11.52 705,798 -0.05(-0.43%)
Oct 16, 2023 11.68 11.75 11.30 11.57 633,172 -0.13(-1.11%)
Oct 13, 2023 11.62 11.80 11.29 11.70 514,769 +0.19(+1.65%)
Oct 12, 2023 12.27 12.53 11.37 11.51 839,956 -0.76(-6.19%)
Oct 11, 2023 12.59 12.83 11.86 12.27 461,578 -0.25(-2.00%)
Oct 10, 2023 12.11 12.90 12.01 12.52 594,831 +0.37(+3.05%)
Oct 09, 2023 12.25 12.28 11.76 12.15 437,207 -0.29(-2.33%)
Oct 06, 2023 11.83 12.55 11.79 12.44 762,580 +0.36(+2.98%)
Oct 05, 2023 11.89 12.35 11.45 12.08 1,499,411 +0.09(+0.75%)
Oct 04, 2023 12.35 12.35 11.62 11.99 754,515 -0.30(-2.44%)
Oct 03, 2023 11.64 12.30 11.39 12.29 635,229 +0.51(+4.33%)
Oct 02, 2023 13.10 13.19 11.63 11.78 887,650 -1.48(-11.16%)
Sep 29, 2023 13.21 13.47 12.79 13.26 985,181 +0.30(+2.31%)
Sep 28, 2023 12.58 13.02 11.85 12.96 1,273,456 +0.33(+2.61%)
Sep 27, 2023 13.27 13.58 12.41 12.63 1,063,248 -0.36(-2.77%)
Sep 26, 2023 11.65 13.75 11.50 12.99 1,531,084 +1.57(+13.75%)
Sep 25, 2023 12.01 11.56 11.33 11.42 650,520 -0.67(-5.54%)
Sep 22, 2023 12.57 12.61 11.99 12.09 489,510 -0.36(-2.89%)
Sep 21, 2023 12.57 12.74 12.16 12.45 563,767 -0.36(-2.81%)
Sep 20, 2023 12.89 13.32 12.62 12.81 628,491 -0.04(-0.31%)
Sep 19, 2023 12.65 12.90 12.40 12.85 505,963 +0.14(+1.10%)
Sep 18, 2023 12.76 12.77 12.34 12.71 468,523 +0.03(+0.24%)
Sep 15, 2023 12.96 13.04 12.30 12.68 1,497,973 -0.23(-1.78%)
Sep 14, 2023 13.10 13.43 12.82 12.91 613,531 -0.09(-0.69%)
Sep 13, 2023 13.31 13.58 12.93 13.00 568,287 -0.36(-2.69%)
Sep 12, 2023 13.00 13.48 13.00 13.36 353,774 +0.39(+3.01%)
Sep 11, 2023 12.67 13.09 12.39 12.97 749,785 +0.36(+2.85%)
Sep 08, 2023 12.66 12.87 12.36 12.61 306,636 +0.02(+0.16%)
Sep 07, 2023 12.42 12.73 11.97 12.59 425,624 -0.06(-0.47%)
Sep 06, 2023 12.84 12.99 12.35 12.65 742,253 -0.19(-1.48%)
Sep 05, 2023 13.48 13.72 12.76 12.84 1,031,371 -0.61(-4.54%)
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.