NASDAQ:VRNA
Verona Pharma plc Stock Price (Quote)
$15.31
+0.0700 (+0.459%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.90 | $17.25 | Thursday, 25th Apr 2024 VRNA stock ended at $15.31. This is 0.459% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.68% from a day low at $14.90 to a day high of $15.45. |
| 90 days | $14.90 | $19.27 | |
| 52 weeks | $11.83 | $23.81 |
| Date | Open | High | Low | Close | Volume |
| Oct 25, 2023 | $12.65 | $12.97 | $11.89 | $11.94 | 347 910 |
| Oct 24, 2023 | $12.42 | $12.79 | $12.21 | $12.49 | 394 984 |
| Oct 23, 2023 | $12.84 | $12.84 | $12.43 | $12.43 | 264 877 |
| Oct 20, 2023 | $13.26 | $13.39 | $12.75 | $12.86 | 430 180 |
| Oct 19, 2023 | $13.42 | $13.93 | $13.17 | $13.31 | 368 651 |
| Oct 18, 2023 | $13.75 | $13.75 | $13.25 | $13.49 | 800 856 |
| Oct 17, 2023 | $13.94 | $14.48 | $13.32 | $13.75 | 412 201 |
| Oct 16, 2023 | $13.37 | $14.02 | $13.31 | $13.91 | 285 581 |
| Oct 13, 2023 | $13.62 | $13.62 | $13.04 | $13.41 | 440 109 |
| Oct 12, 2023 | $14.20 | $14.20 | $13.34 | $13.61 | 341 541 |
| Oct 11, 2023 | $14.76 | $15.17 | $14.12 | $14.21 | 270 632 |
| Oct 10, 2023 | $14.90 | $14.90 | $14.16 | $14.75 | 736 476 |
| Oct 09, 2023 | $14.83 | $15.14 | $14.55 | $14.92 | 253 930 |
| Oct 06, 2023 | $15.02 | $15.36 | $14.53 | $15.01 | 639 175 |
| Oct 05, 2023 | $15.06 | $15.16 | $14.73 | $15.07 | 497 507 |
| Oct 04, 2023 | $15.39 | $15.42 | $15.06 | $15.17 | 188 957 |
| Oct 03, 2023 | $15.39 | $15.78 | $14.91 | $15.36 | 364 102 |
| Oct 02, 2023 | $16.48 | $16.92 | $15.31 | $15.47 | 271 739 |
| Sep 29, 2023 | $16.59 | $16.83 | $16.17 | $16.30 | 175 609 |
| Sep 28, 2023 | $16.95 | $17.19 | $16.40 | $16.52 | 141 826 |
| Sep 27, 2023 | $16.61 | $16.96 | $16.35 | $16.94 | 200 685 |
| Sep 26, 2023 | $16.64 | $16.90 | $16.43 | $16.49 | 146 802 |
| Sep 25, 2023 | $16.67 | $16.79 | $16.38 | $16.56 | 220 853 |
| Sep 22, 2023 | $16.85 | $17.15 | $16.57 | $16.57 | 411 471 |
| Sep 21, 2023 | $16.81 | $17.66 | $16.61 | $16.73 | 292 951 |
