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 (%)
Feb 28, 2022	30.00	33.27	30.00	32.65	818,856	+1.89(+6.14%)
Feb 25, 2022	29.14	31.66	29.14	30.76	1,030,565	+1.76(+6.07%)
Feb 24, 2022	25.76	29.28	25.36	29.00	670,384	+2.04(+7.57%)
Feb 23, 2022	27.62	28.07	26.73	26.96	423,994	-0.34(-1.25%)
Feb 22, 2022	26.57	27.90	26.57	27.30	493,921	+0.54(+2.02%)
Feb 18, 2022				26.76	0	-1.26(-4.50%)
Feb 17, 2022	29.77	30.13	27.32	28.02	463,980	-2.19(-7.25%)
Feb 16, 2022	31.62	31.62	29.83	30.21	295,070	-1.76(-5.51%)
Feb 15, 2022	30.27	31.98	29.47	31.97	576,541	+2.38(+8.04%)
Feb 14, 2022	31.06	31.39	29.52	29.59	424,226	-1.35(-4.36%)
Feb 11, 2022	30.54	32.98	30.12	30.94	463,312	+0.44(+1.44%)
Feb 10, 2022	30.34	32.47	29.88	30.50	533,508	-0.84(-2.68%)
Feb 09, 2022	28.70	31.41	28.70	31.34	456,026	+2.72(+9.50%)
Feb 08, 2022	27.80	29.45	27.38	28.62	381,418	+0.82(+2.95%)
Feb 07, 2022	27.42	28.31	26.99	27.80	423,278	+0.82(+3.04%)
Feb 04, 2022	25.95	27.52	24.92	26.98	489,039	+0.72(+2.74%)
Feb 03, 2022	27.56		26.17	26.26	437,099	-1.78(-6.35%)
Feb 02, 2022	29.60	29.95	27.25	28.04	579,476	-0.95(-3.28%)

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.