NASDAQ:VERV
Verve Therapeutics, Inc. Stock Price (Quote)
$13.28
+0.0900 (+0.682%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $12.65 | $19.34 | Thursday, 28th Mar 2024 VERV stock ended at $13.28. This is 0.682% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 5.17% from a day low at $12.96 to a day high of $13.63. |
90 days | $10.31 | $19.34 | |
52 weeks | $8.22 | $21.42 |
Historical Verve Therapeutics, Inc. prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $13.28 | $13.63 | $12.96 | $13.28 | 630 174 |
2024-03-27 | $12.98 | $13.24 | $12.65 | $13.19 | 633 399 |
2024-03-26 | $13.28 | $13.43 | $12.77 | $12.79 | 663 820 |
2024-03-25 | $13.04 | $13.23 | $12.81 | $13.16 | 507 525 |
2024-03-22 | $13.21 | $13.24 | $12.83 | $12.97 | 557 514 |
2024-03-21 | $13.61 | $14.26 | $13.05 | $13.21 | 857 321 |
2024-03-20 | $12.95 | $13.54 | $12.67 | $13.38 | 755 301 |
2024-03-19 | $13.10 | $13.48 | $12.89 | $13.01 | 858 050 |
2024-03-18 | $13.84 | $13.84 | $12.82 | $13.31 | 835 021 |
2024-03-15 | $13.54 | $14.03 | $13.47 | $13.81 | 3 728 372 |
2024-03-14 | $14.18 | $14.18 | $13.39 | $13.60 | 958 057 |
2024-03-13 | $13.85 | $14.51 | $13.85 | $14.34 | 949 651 |
2024-03-12 | $14.57 | $14.57 | $13.60 | $13.92 | 1 068 532 |
2024-03-11 | $14.99 | $15.55 | $14.23 | $14.42 | 877 138 |
2024-03-08 | $15.37 | $16.03 | $14.73 | $14.96 | 636 079 |
2024-03-07 | $15.21 | $15.81 | $14.91 | $14.94 | 936 900 |
2024-03-06 | $15.42 | $15.62 | $14.92 | $15.07 | 1 184 729 |
2024-03-05 | $15.66 | $16.05 | $14.84 | $15.14 | 1 102 533 |
2024-03-04 | $16.40 | $16.43 | $15.37 | $15.84 | 1 312 349 |
2024-03-01 | $17.07 | $17.33 | $16.15 | $16.29 | 1 792 620 |
2024-02-29 | $18.96 | $19.34 | $16.89 | $17.05 | 1 880 640 |
2024-02-28 | $16.57 | $18.95 | $16.56 | $17.96 | 2 149 919 |
2024-02-27 | $15.29 | $17.73 | $15.00 | $17.54 | 2 393 804 |
2024-02-26 | $13.28 | $14.53 | $13.23 | $14.44 | 1 033 727 |
2024-02-23 | $13.25 | $13.56 | $13.20 | $13.45 | 546 344 |