Skip to main content

Verve Therapeutics Inc (NQ: VERV )

13.45 +0.13 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 13.25 13.55 13.20 13.45 547,273 +0.13(+0.98%)
Feb 22, 2024 13.30 13.77 13.12 13.32 807,687 +0.19(+1.45%)
Feb 21, 2024 12.90 13.21 12.65 13.13 538,057 +0.07(+0.54%)
Feb 20, 2024 12.87 13.47 12.87 13.06 704,493 -0.03(-0.23%)
Feb 16, 2024 12.89 13.32 12.64 13.09 690,804 -0.19(-1.43%)
Feb 15, 2024 12.81 13.55 12.81 13.28 922,640 +0.53(+4.16%)
Feb 14, 2024 12.60 12.83 12.04 12.75 1,138,536 +0.56(+4.59%)
Feb 13, 2024 12.35 12.73 12.00 12.19 1,190,692 -1.24(-9.23%)
Feb 12, 2024 12.45 13.59 12.38 13.43 1,715,367 +1.03(+8.31%)
Feb 09, 2024 12.04 12.62 11.91 12.40 1,127,077 +0.59(+5.00%)
Feb 08, 2024 10.95 11.87 10.79 11.81 1,307,636 +0.86(+7.85%)
Feb 07, 2024 11.44 11.45 10.78 10.95 1,197,451 -0.51(-4.45%)
Feb 06, 2024 10.76 11.48 10.57 11.46 1,062,106 +0.65(+6.01%)
Feb 05, 2024 10.78 10.83 10.31 10.81 1,228,255 -0.20(-1.82%)
Feb 02, 2024 10.89 11.14 10.48 11.01 853,748 -0.20(-1.78%)
Feb 01, 2024 10.84 11.38 10.67 11.21 967,721 +0.39(+3.60%)
Jan 31, 2024 11.21 11.60 10.77 10.82 1,088,194 -0.43(-3.82%)
Jan 30, 2024 11.90 11.91 11.18 11.25 800,849 -0.74(-6.17%)
Jan 29, 2024 11.60 12.12 11.32 11.99 1,045,624 +0.45(+3.90%)
Jan 26, 2024 12.05 12.37 11.46 11.54 714,403 -0.31(-2.62%)
Jan 25, 2024 11.67 12.25 11.50 11.85 1,008,547 +0.39(+3.40%)
Jan 24, 2024 12.32 12.49 11.45 11.46 742,887 -0.70(-5.76%)
Jan 23, 2024 12.73 13.09 11.87 12.16 710,121 -0.23(-1.86%)
Jan 22, 2024 12.02 12.66 12.00 12.39 1,112,555 +0.45(+3.77%)
Jan 19, 2024 12.32 12.32 11.82 11.94 691,618 -0.38(-3.08%)
Jan 18, 2024 12.57 12.57 11.81 12.32 901,649 -0.06(-0.48%)
Jan 17, 2024 12.12 12.43 11.89 12.38 1,096,404 -0.16(-1.28%)
Jan 16, 2024 12.50 12.70 11.90 12.54 946,030 -0.23(-1.80%)
Jan 12, 2024 13.11 13.53 12.71 12.77 756,103 -0.24(-1.84%)
Jan 11, 2024 13.50 13.59 12.77 13.01 1,386,353 -0.78(-5.66%)
Jan 10, 2024 13.89 14.16 13.30 13.79 796,416 -0.13(-0.93%)
Jan 09, 2024 13.76 14.32 13.57 13.92 873,475 -0.01(-0.07%)
Jan 08, 2024 13.21 14.00 12.80 13.93 1,153,517 +0.61(+4.58%)
Jan 05, 2024 13.67 13.67 12.58 13.32 1,077,323 -0.29(-2.13%)
Jan 04, 2024 13.05 13.90 12.86 13.61 963,077 +0.61(+4.69%)
Jan 03, 2024 13.65 13.94 12.77 13.00 1,295,169 -1.00(-7.14%)
Jan 02, 2024 13.82 14.86 13.74 14.00 1,208,657 +0.06(+0.43%)
Dec 29, 2023 14.94 14.94 13.74 13.94 1,470,649 -1.01(-6.76%)
Dec 28, 2023 14.60 15.04 14.55 14.95 1,056,223 +0.28(+1.91%)
Dec 27, 2023 15.11 15.34 14.30 14.67 822,815 -0.14(-0.95%)
Dec 26, 2023 14.71 15.02 14.48 14.81 726,740 +0.52(+3.64%)
Dec 22, 2023 14.39 15.02 14.20 14.29 1,354,027 +0.20(+1.42%)
Dec 21, 2023 14.06 14.56 13.57 14.09 1,090,503 +0.51(+3.76%)
Dec 20, 2023 14.43 14.84 13.54 13.58 1,110,349 -0.72(-5.03%)
Dec 19, 2023 13.86 14.47 13.67 14.30 1,145,685 +0.78(+5.77%)
Dec 18, 2023 13.86 14.13 13.40 13.52 887,944 -0.34(-2.45%)
Dec 15, 2023 14.53 15.00 13.55 13.86 2,030,124 -0.46(-3.21%)
Dec 14, 2023 13.98 14.75 13.78 14.32 2,440,218 +1.01(+7.59%)
Dec 13, 2023 12.08 13.44 11.86 13.31 1,303,097 +1.19(+9.82%)
Dec 12, 2023 12.48 12.48 11.97 12.12 999,715 -0.29(-2.34%)
Dec 11, 2023 12.77 12.87 12.27 12.41 1,043,638 -0.38(-2.97%)
Dec 08, 2023 12.81 13.43 12.52 12.79 1,167,334 -0.12(-0.93%)
Dec 07, 2023 12.38 12.96 12.12 12.91 1,430,136 +0.42(+3.36%)
Dec 06, 2023 12.18 13.24 11.83 12.49 2,320,386 +0.92(+7.95%)
Dec 05, 2023 11.80 11.85 11.36 11.57 1,251,095 -0.44(-3.66%)
Dec 04, 2023 11.78 12.28 11.38 12.01 1,407,077 +0.22(+1.87%)
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.