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 (%)
Mar 31, 2022 24.28 24.68 22.69 22.82 399,200 -1.40(-5.78%)
Mar 30, 2022 25.18 26.17 23.99 24.22 413,706 -1.01(-4.00%)
Mar 29, 2022 23.49 26.07 23.49 25.23 563,796 +2.01(+8.66%)
Mar 28, 2022 23.53 24.31 22.49 23.22 352,710 -0.17(-0.73%)
Mar 25, 2022 24.07 24.10 22.79 23.39 409,867 -0.65(-2.70%)
Mar 24, 2022 22.68 24.05 22.24 24.04 345,222 +1.52(+6.75%)
Mar 23, 2022 23.06 24.18 22.49 22.52 544,005 -1.45(-6.05%)
Mar 22, 2022 21.90 24.26 21.90 23.97 832,162 +2.04(+9.30%)
Mar 21, 2022 24.40 25.22 21.71 21.93 813,306 -3.05(-12.21%)
Mar 18, 2022 23.08 25.56 23.06 24.98 4,135,300 +1.81(+7.81%)
Mar 17, 2022 20.69 23.31 20.50 23.17 2,034,525 +2.25(+10.76%)
Mar 16, 2022 21.40 22.21 20.00 20.92 1,656,071 -0.08(-0.38%)
Mar 15, 2022 23.00 24.01 20.75 21.00 1,828,396 -2.78(-11.69%)
Mar 14, 2022 26.13 27.19 23.65 23.78 776,368 -2.49(-9.48%)
Mar 11, 2022 28.80 29.90 26.09 26.27 425,142 -1.67(-5.98%)
Mar 10, 2022 28.23 29.28 27.17 27.94 330,579 -0.94(-3.25%)
Mar 09, 2022 27.68 29.21 27.68 28.88 469,577 +1.80(+6.65%)
Mar 08, 2022 26.91 28.60 25.84 27.08 605,723 +0.09(+0.33%)
Mar 07, 2022 27.77 28.40 26.38 26.99 653,740 -0.66(-2.39%)
Mar 04, 2022 28.29 29.39 27.43 27.65 446,657 -1.02(-3.56%)
Mar 03, 2022 31.43 31.96 28.34 28.67 434,996 -2.51(-8.05%)
Mar 02, 2022 30.76 31.72 29.98 31.18 320,560 +0.43(+1.40%)
Mar 01, 2022 32.81 33.64 30.61 30.75 546,390 -1.90(-5.82%)
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%)
Feb 01, 2022 29.18 30.15 27.54 28.99 766,999 +0.17(+0.59%)
Jan 31, 2022 28.96 28.82 952,471 +0.38(+1.34%)
Jan 28, 2022 26.32 28.53 24.75 28.44 904,296 +1.87(+7.04%)
Jan 27, 2022 30.48 32.00 26.56 26.57 863,961 -3.08(-10.39%)
Jan 26, 2022 31.61 32.46 29.30 29.65 945,550 -1.15(-3.73%)
Jan 25, 2022 31.38 32.23 29.78 30.80 915,039 -1.03(-3.24%)
Jan 24, 2022 31.98 32.71 29.28 31.83 1,170,560 -0.69(-2.12%)
Jan 21, 2022 32.37 35.17 32.37 32.52 1,032,719 -0.66(-1.99%)
Jan 20, 2022 34.00 35.41 33.00 33.18 527,702 -0.33(-0.98%)
Jan 19, 2022 30.99 35.24 30.94 33.51 855,997 +2.78(+9.05%)
Jan 18, 2022 32.53 33.20 30.64 30.73 775,994 -2.06(-6.28%)
Jan 14, 2022 32.79 0 +1.88(+6.08%)
Jan 13, 2022 31.99 32.59 29.91 30.91 549,501 -0.88(-2.77%)
Jan 12, 2022 33.69 33.77 31.70 31.79 406,276 -1.68(-5.02%)
Jan 11, 2022 32.17 33.56 31.43 33.47 330,042 +1.13(+3.49%)
Jan 10, 2022 31.70 32.44 30.04 32.34 372,770 +0.29(+0.90%)
Jan 07, 2022 31.07 33.19 31.04 32.05 293,478 +0.35(+1.10%)
Jan 06, 2022 32.11 32.61 29.98 31.70 486,516 -0.49(-1.52%)
Jan 05, 2022 36.41 37.08 31.94 32.19 653,791 -3.80(-10.56%)
Jan 04, 2022 39.90 39.90 35.77 35.99 527,272 -3.37(-8.56%)
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.