NASDAQ:VERV
Verve Therapeutics, Inc. Stock Price (Quote)
$6.16
-0.0600 (-0.96%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.02 | $13.63 | Friday, 26th Apr 2024 VERV stock ended at $6.16. This is 0.96% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.47% from a day low at $6.02 to a day high of $6.41. |
| 90 days | $6.02 | $19.34 | |
| 52 weeks | $6.02 | $21.42 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $16.14 | $17.14 | $16.14 | $16.74 | 534 303 |
| Jun 02, 2023 | $15.76 | $16.31 | $15.42 | $16.27 | 620 407 |
| Jun 01, 2023 | $15.44 | $15.71 | $15.11 | $15.41 | 319 162 |
| May 31, 2023 | $15.35 | $16.59 | $15.21 | $15.48 | 628 494 |
| May 30, 2023 | $16.07 | $16.49 | $15.14 | $15.33 | 446 023 |
| May 26, 2023 | $15.86 | $16.14 | $15.58 | $15.99 | 397 213 |
| May 25, 2023 | $16.35 | $16.82 | $15.57 | $15.87 | 733 735 |
| May 24, 2023 | $16.54 | $16.74 | $16.01 | $16.41 | 478 087 |
| May 23, 2023 | $16.80 | $17.48 | $16.52 | $16.71 | 543 050 |
| May 22, 2023 | $16.76 | $17.20 | $16.75 | $16.82 | 486 458 |
| May 19, 2023 | $16.61 | $16.99 | $16.16 | $16.74 | 591 386 |
| May 18, 2023 | $16.84 | $17.05 | $15.75 | $16.34 | 452 334 |
| May 17, 2023 | $16.69 | $17.19 | $16.38 | $17.14 | 791 471 |
| May 16, 2023 | $17.30 | $17.55 | $15.94 | $16.62 | 537 238 |
| May 15, 2023 | $17.98 | $18.64 | $17.30 | $17.66 | 513 900 |
| May 12, 2023 | $18.14 | $18.14 | $17.26 | $17.53 | 466 918 |
| May 11, 2023 | $18.29 | $18.66 | $17.42 | $18.15 | 852 314 |
| May 10, 2023 | $18.00 | $19.28 | $17.99 | $18.41 | 671 086 |
| May 09, 2023 | $15.68 | $17.92 | $15.60 | $17.75 | 758 075 |
| May 08, 2023 | $16.40 | $16.94 | $15.48 | $16.21 | 445 024 |
| May 05, 2023 | $16.57 | $16.93 | $16.21 | $16.24 | 331 204 |
| May 04, 2023 | $16.02 | $16.54 | $15.72 | $16.31 | 428 904 |
| May 03, 2023 | $15.46 | $16.81 | $15.39 | $16.15 | 849 791 |
| May 02, 2023 | $16.07 | $16.14 | $15.06 | $15.25 | 669 528 |
| May 01, 2023 | $15.90 | $16.31 | $15.59 | $16.04 | 447 174 |
