NASDAQ:VRNA
Verona Pharma plc Stock Price (Quote)
$16.10
-0.300 (-1.83%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.12 | $17.25 | Thursday, 18th Apr 2024 VRNA stock ended at $16.10. This is 1.83% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.07% from a day low at $15.96 to a day high of $16.45. |
| 90 days | $15.12 | $19.27 | |
| 52 weeks | $11.83 | $23.81 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-29 | $20.41 | $20.41 | $19.81 | $19.88 | 756 787 |
| 2023-12-28 | $20.54 | $21.31 | $20.06 | $20.16 | 779 527 |
| 2023-12-27 | $20.36 | $20.50 | $19.59 | $20.47 | 702 777 |
| 2023-12-26 | $18.42 | $20.15 | $18.31 | $19.99 | 1 629 459 |
| 2023-12-22 | $16.73 | $17.85 | $16.70 | $17.56 | 598 054 |
| 2023-12-21 | $16.77 | $16.78 | $16.15 | $16.37 | 263 930 |
| 2023-12-20 | $17.48 | $17.70 | $16.55 | $16.58 | 554 321 |
| 2023-12-19 | $17.82 | $18.20 | $17.23 | $17.48 | 457 732 |
| 2023-12-18 | $17.55 | $17.82 | $17.12 | $17.73 | 760 321 |
| 2023-12-15 | $16.55 | $17.29 | $16.45 | $17.27 | 1 001 481 |
| 2023-12-14 | $15.33 | $16.54 | $14.95 | $16.52 | 1 301 006 |
| 2023-12-13 | $14.77 | $15.12 | $14.17 | $15.12 | 354 778 |
| 2023-12-12 | $14.20 | $14.80 | $14.10 | $14.73 | 336 606 |
| 2023-12-11 | $14.65 | $14.65 | $13.93 | $14.20 | 540 168 |
| 2023-12-08 | $13.67 | $14.66 | $13.41 | $14.62 | 642 690 |
| 2023-12-07 | $13.47 | $14.12 | $13.24 | $13.67 | 426 130 |
| 2023-12-06 | $13.43 | $13.84 | $13.32 | $13.33 | 304 537 |
| 2023-12-05 | $13.72 | $13.84 | $13.46 | $13.49 | 352 450 |
| 2023-12-04 | $13.65 | $13.98 | $13.29 | $13.68 | 667 322 |
| 2023-12-01 | $13.50 | $13.58 | $12.85 | $13.52 | 483 694 |
| 2023-11-30 | $13.25 | $13.91 | $13.11 | $13.52 | 343 665 |
| 2023-11-29 | $13.62 | $13.81 | $12.98 | $13.10 | 495 086 |
| 2023-11-28 | $14.12 | $14.12 | $13.40 | $13.44 | 300 161 |
| 2023-11-27 | $14.13 | $14.17 | $13.68 | $13.86 | 303 507 |
| 2023-11-24 | $14.23 | $14.44 | $14.10 | $14.24 | 119 438 |
