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 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 |
| Apr 28, 2023 | $15.76 | $16.15 | $15.43 | $15.93 | 439 758 |
| Apr 27, 2023 | $15.87 | $15.90 | $15.32 | $15.74 | 510 138 |
| Apr 26, 2023 | $15.72 | $16.40 | $15.44 | $15.81 | 527 719 |
| Apr 25, 2023 | $15.97 | $16.68 | $15.62 | $15.72 | 733 546 |
| Apr 24, 2023 | $16.72 | $16.93 | $15.70 | $16.02 | 464 193 |
| Apr 21, 2023 | $16.01 | $17.22 | $15.96 | $16.89 | 613 471 |
| Apr 20, 2023 | $15.87 | $16.25 | $15.61 | $15.84 | 612 368 |
| Apr 19, 2023 | $15.66 | $16.39 | $15.60 | $16.12 | 443 302 |
| Apr 18, 2023 | $15.84 | $16.24 | $15.56 | $15.91 | 507 331 |
| Apr 17, 2023 | $15.24 | $16.07 | $15.01 | $15.79 | 808 817 |
| Apr 14, 2023 | $15.67 | $15.80 | $14.72 | $15.05 | 757 598 |
| Apr 13, 2023 | $14.49 | $15.88 | $14.20 | $15.69 | 1 482 399 |
| Apr 12, 2023 | $14.50 | $14.50 | $13.55 | $13.69 | 828 607 |
| Apr 11, 2023 | $13.75 | $14.13 | $13.61 | $13.99 | 606 655 |
| Apr 10, 2023 | $13.54 | $13.72 | $13.31 | $13.64 | 680 338 |
