NASDAQ:VERV
Verve Therapeutics, Inc. Stock Price (Quote)
$6.01
-0.350 (-5.50%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.84 | $8.40 | Friday, 10th May 2024 VERV stock ended at $6.01. This is 5.50% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 9.35% from a day low at $5.88 to a day high of $6.43. |
| 90 days | $5.84 | $19.34 | |
| 52 weeks | $5.84 | $21.42 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $6.32 | $6.43 | $5.88 | $6.01 | 1 603 937 |
| May 09, 2024 | $6.13 | $6.73 | $6.13 | $6.36 | 1 904 158 |
| May 08, 2024 | $6.13 | $6.29 | $5.99 | $6.08 | 1 462 277 |
| May 07, 2024 | $6.46 | $6.46 | $6.05 | $6.16 | 871 115 |
| May 06, 2024 | $6.50 | $6.73 | $6.28 | $6.41 | 808 550 |
| May 03, 2024 | $6.43 | $7.00 | $6.28 | $6.41 | 1 386 404 |
| May 02, 2024 | $6.13 | $6.25 | $6.00 | $6.15 | 928 599 |
| May 01, 2024 | $6.04 | $6.56 | $5.84 | $6.00 | 1 764 037 |
| Apr 30, 2024 | $6.09 | $6.31 | $5.96 | $6.01 | 991 463 |
| Apr 29, 2024 | $6.22 | $6.54 | $6.11 | $6.26 | 917 745 |
| Apr 26, 2024 | $6.26 | $6.41 | $6.02 | $6.16 | 767 147 |
| Apr 25, 2024 | $6.28 | $6.35 | $6.05 | $6.22 | 1 216 670 |
| Apr 24, 2024 | $6.87 | $6.92 | $6.53 | $6.58 | 985 338 |
| Apr 23, 2024 | $6.90 | $7.41 | $6.83 | $6.88 | 963 342 |
| Apr 22, 2024 | $6.75 | $7.03 | $6.46 | $6.91 | 887 966 |
| Apr 19, 2024 | $6.59 | $6.80 | $6.42 | $6.64 | 1 064 681 |
| Apr 18, 2024 | $6.70 | $6.85 | $6.53 | $6.66 | 1 223 643 |
| Apr 17, 2024 | $7.23 | $7.27 | $6.72 | $6.74 | 1 108 931 |
| Apr 16, 2024 | $7.15 | $7.26 | $7.04 | $7.14 | 678 779 |
| Apr 15, 2024 | $7.73 | $7.73 | $7.13 | $7.31 | 1 366 067 |
| Apr 12, 2024 | $7.99 | $8.02 | $7.54 | $7.60 | 1 185 278 |
| Apr 11, 2024 | $8.40 | $8.40 | $7.90 | $8.07 | 1 074 733 |
| Apr 10, 2024 | $8.25 | $8.32 | $7.76 | $8.01 | 1 708 984 |
| Apr 09, 2024 | $8.43 | $8.77 | $8.37 | $8.75 | 868 780 |
| Apr 08, 2024 | $8.75 | $8.75 | $8.24 | $8.40 | 984 149 |
