Indicators

Verve Therapeutics Inc (NQ: VERV )

6.410 +0.260 (+4.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.