Skip to main content

Verve Therapeutics Inc (NQ: VERV )

13.28 +0.09 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 13.13 13.74 12.96 13.45 902,883 +0.61(+4.75%)
Aug 31, 2023 13.12 13.15 12.80 12.84 613,556 -0.28(-2.13%)
Aug 30, 2023 12.84 13.20 12.77 13.12 774,616 +0.30(+2.34%)
Aug 29, 2023 12.95 13.27 12.77 12.82 728,670 -0.17(-1.31%)
Aug 28, 2023 13.10 13.45 12.85 12.99 366,295 -0.05(-0.38%)
Aug 25, 2023 13.38 13.70 12.93 13.04 627,523 -0.31(-2.32%)
Aug 24, 2023 14.25 14.25 13.27 13.35 579,816 -0.98(-6.84%)
Aug 23, 2023 14.01 14.60 14.01 14.33 556,967 +0.40(+2.87%)
Aug 22, 2023 14.25 14.60 13.70 13.93 793,301 -0.05(-0.36%)
Aug 21, 2023 14.00 14.24 13.68 13.98 486,688 -0.06(-0.43%)
Aug 18, 2023 14.36 15.15 14.02 14.04 651,840 -0.53(-3.64%)
Aug 17, 2023 15.01 15.08 14.44 14.57 693,050 -0.45(-3.00%)
Aug 16, 2023 15.73 15.89 15.01 15.02 602,654 -0.78(-4.94%)
Aug 15, 2023 16.82 16.89 15.57 15.80 833,947 -1.27(-7.44%)
Aug 14, 2023 17.71 17.71 16.59 17.07 611,991 -0.91(-5.06%)
Aug 11, 2023 18.09 18.18 17.27 17.98 455,689 -0.02(-0.11%)
Aug 10, 2023 18.15 18.59 17.30 18.00 505,065 +0.47(+2.68%)
Aug 09, 2023 17.34 17.65 17.07 17.53 554,237 -0.01(-0.06%)
Aug 08, 2023 16.15 17.58 16.09 17.54 926,991 +1.20(+7.34%)
Aug 07, 2023 18.91 18.91 16.32 16.34 1,479,434 -2.61(-13.77%)
Aug 04, 2023 19.12 19.30 18.72 18.95 478,163 +0.03(+0.16%)
Aug 03, 2023 18.91 19.31 18.49 18.92 347,219 -0.20(-1.05%)
Aug 02, 2023 19.04 19.22 18.36 19.12 489,152 -0.30(-1.54%)
Aug 01, 2023 20.23 20.31 19.00 19.42 427,958 -1.07(-5.22%)
Jul 31, 2023 19.90 20.58 19.84 20.49 307,824 +0.59(+2.96%)
Jul 28, 2023 19.86 20.51 19.72 19.90 351,145 +0.44(+2.26%)
Jul 27, 2023 20.72 20.72 19.20 19.46 550,450 -0.96(-4.70%)
Jul 26, 2023 20.61 20.98 20.25 20.42 392,892 -0.32(-1.54%)
Jul 25, 2023 20.70 21.04 20.30 20.74 440,686 +0.13(+0.63%)
Jul 24, 2023 20.88 20.88 20.35 20.61 458,722 -0.21(-1.01%)
Jul 21, 2023 20.00 20.82 19.76 20.82 451,591 +0.99(+4.99%)
Jul 20, 2023 20.23 20.29 19.56 19.83 411,854 -0.52(-2.56%)
Jul 19, 2023 20.28 21.01 20.28 20.35 586,364 +0.19(+0.94%)
Jul 18, 2023 19.80 20.33 19.68 20.16 579,464 +0.38(+1.92%)
Jul 17, 2023 20.01 20.50 19.72 19.78 720,883 -0.16(-0.80%)
Jul 14, 2023 20.38 20.64 19.26 19.94 699,174 -0.42(-2.06%)
Jul 13, 2023 20.57 20.57 19.90 20.36 616,357 +0.10(+0.49%)
Jul 12, 2023 20.22 20.97 19.80 20.26 757,512 +0.37(+1.86%)
Jul 11, 2023 20.00 20.32 19.69 19.89 566,308 +0.02(+0.10%)
Jul 10, 2023 18.81 19.88 18.50 19.87 707,069 +1.19(+6.37%)
Jul 07, 2023 18.82 19.38 18.61 18.68 445,747 +0.10(+0.54%)
Jul 06, 2023 18.66 18.82 18.12 18.58 537,353 -0.44(-2.31%)
Jul 05, 2023 19.30 19.65 18.80 19.02 424,538 -0.34(-1.76%)
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.