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 (%)
Apr 29, 2022	15.73	16.57	14.86	14.92	385,249	-0.86(-5.45%)
Apr 28, 2022	15.58	16.17	14.31	15.78	645,234	+0.39(+2.53%)
Apr 27, 2022	15.85	16.48	15.25	15.39	475,344	-0.45(-2.84%)
Apr 26, 2022	16.86	17.38	15.69	15.84	634,988	-1.09(-6.44%)
Apr 25, 2022	16.42	17.80	16.24	16.93	667,565	+0.42(+2.54%)
Apr 22, 2022	16.84	17.23	16.33	16.51	503,134	-0.48(-2.83%)
Apr 21, 2022	18.74	18.75	16.47	16.99	661,452	-1.37(-7.46%)
Apr 20, 2022	18.96	18.96	17.84	18.36	392,148	-0.56(-2.96%)
Apr 19, 2022	18.84	19.10	17.98	18.92	818,378	-0.01(-0.05%)
Apr 18, 2022	20.02	20.52	18.77	18.93	505,095	-1.40(-6.89%)
Apr 14, 2022	20.53	21.71	20.23	20.33	355,330	-0.68(-3.24%)
Apr 13, 2022	18.95	21.28	18.91	21.01	600,537	+2.07(+10.93%)
Apr 12, 2022	18.90	19.88	18.52	18.94	350,697	+0.48(+2.60%)
Apr 11, 2022	19.18	19.65	18.20	18.46	519,724	-1.15(-5.86%)
Apr 08, 2022	19.68	20.44	19.08	19.61	290,461	-0.22(-1.11%)
Apr 07, 2022	20.07	20.32	19.08	19.83	407,356	-0.46(-2.27%)
Apr 06, 2022	19.82	20.74	19.48	20.29	698,251	+0.39(+1.96%)
Apr 05, 2022	23.23	23.23	19.80	19.90	1,442,653	-3.27(-14.11%)
Apr 04, 2022	23.57	23.71	22.09	23.17	785,853	+0.66(+2.93%)

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.