Indicators

Verve Therapeutics Inc (NQ: VERV )

6.380 +0.150 (+2.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.