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 |
| Sep 20, 2023 | $17.27 | $17.37 | $16.80 | $16.94 | 193 617 |
| Sep 19, 2023 | $17.21 | $17.77 | $16.90 | $17.24 | 258 492 |
| Sep 18, 2023 | $17.59 | $17.79 | $17.09 | $17.17 | 174 702 |
| Sep 15, 2023 | $18.09 | $18.13 | $17.56 | $17.61 | 252 570 |
| Sep 14, 2023 | $18.33 | $18.74 | $17.76 | $18.15 | 205 837 |
| Sep 13, 2023 | $19.88 | $19.88 | $18.15 | $18.30 | 378 499 |
| Sep 12, 2023 | $19.36 | $20.04 | $19.16 | $19.87 | 165 212 |
| Sep 11, 2023 | $19.84 | $20.30 | $19.36 | $19.41 | 506 261 |
| Sep 08, 2023 | $19.22 | $20.07 | $19.19 | $19.66 | 172 387 |
| Sep 07, 2023 | $19.15 | $19.43 | $18.93 | $19.22 | 334 795 |
| Sep 06, 2023 | $19.57 | $19.99 | $19.18 | $19.27 | 286 190 |
| Sep 05, 2023 | $19.41 | $19.69 | $19.32 | $19.51 | 274 842 |
| Sep 01, 2023 | $19.56 | $20.05 | $19.29 | $19.40 | 153 791 |
| Aug 31, 2023 | $18.63 | $19.74 | $18.45 | $19.43 | 235 241 |
| Aug 30, 2023 | $18.52 | $18.67 | $17.79 | $18.50 | 513 310 |
| Aug 29, 2023 | $19.45 | $19.83 | $18.74 | $18.74 | 161 327 |
| Aug 28, 2023 | $19.67 | $20.03 | $19.40 | $19.45 | 93 314 |
| Aug 25, 2023 | $19.56 | $20.17 | $19.01 | $19.52 | 146 379 |
| Aug 24, 2023 | $19.80 | $19.81 | $19.28 | $19.45 | 228 222 |
| Aug 23, 2023 | $19.29 | $19.76 | $19.03 | $19.70 | 148 259 |
| Aug 22, 2023 | $19.07 | $19.32 | $18.95 | $19.15 | 140 605 |
| Aug 21, 2023 | $18.23 | $19.39 | $17.99 | $19.05 | 332 487 |
| Aug 18, 2023 | $17.50 | $18.48 | $17.38 | $18.20 | 302 548 |
| Aug 17, 2023 | $17.92 | $17.97 | $17.35 | $17.68 | 279 535 |
| Aug 16, 2023 | $18.12 | $18.29 | $17.71 | $17.90 | 257 656 |
