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 |
| Apr 06, 2023 | $13.40 | $14.00 | $13.34 | $13.59 | 1 459 081 |
| Apr 05, 2023 | $13.19 | $13.46 | $13.01 | $13.34 | 1 360 920 |
| Apr 04, 2023 | $14.51 | $14.92 | $13.23 | $13.37 | 1 023 807 |
| Apr 03, 2023 | $14.28 | $14.94 | $14.00 | $14.41 | 823 109 |
| Mar 31, 2023 | $14.52 | $14.84 | $14.19 | $14.42 | 1 039 550 |
| Mar 30, 2023 | $15.00 | $15.06 | $13.99 | $14.30 | 649 431 |
| Mar 29, 2023 | $14.63 | $14.95 | $14.33 | $14.78 | 619 011 |
| Mar 28, 2023 | $14.59 | $14.95 | $14.32 | $14.35 | 486 441 |
| Mar 27, 2023 | $14.53 | $14.83 | $14.40 | $14.67 | 587 416 |
| Mar 24, 2023 | $14.19 | $14.57 | $13.81 | $14.42 | 648 448 |
| Mar 23, 2023 | $15.47 | $15.66 | $14.19 | $14.35 | 761 812 |
| Mar 22, 2023 | $16.69 | $16.69 | $15.19 | $15.22 | 614 905 |
| Mar 21, 2023 | $16.45 | $17.06 | $16.36 | $16.69 | 763 161 |
| Mar 20, 2023 | $16.73 | $16.73 | $16.10 | $16.35 | 560 686 |
| Mar 17, 2023 | $16.81 | $16.90 | $16.30 | $16.48 | 2 037 739 |
| Mar 16, 2023 | $16.91 | $17.21 | $16.70 | $16.92 | 836 444 |
| Mar 15, 2023 | $16.98 | $17.29 | $16.66 | $17.05 | 779 571 |
| Mar 14, 2023 | $18.46 | $18.66 | $17.09 | $17.42 | 634 223 |
| Mar 13, 2023 | $16.74 | $18.32 | $16.36 | $17.85 | 1 114 278 |
| Mar 10, 2023 | $17.32 | $17.47 | $15.82 | $17.08 | 1 381 493 |
| Mar 09, 2023 | $17.98 | $18.50 | $17.15 | $17.39 | 743 195 |
| Mar 08, 2023 | $18.87 | $19.03 | $17.97 | $18.22 | 664 468 |
| Mar 07, 2023 | $18.73 | $19.03 | $18.30 | $18.75 | 906 027 |
| Mar 06, 2023 | $19.51 | $19.54 | $18.44 | $18.81 | 978 517 |
| Mar 03, 2023 | $20.90 | $20.97 | $19.41 | $19.47 | 1 440 981 |
