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 |
| Mar 02, 2023 | $18.25 | $20.86 | $17.58 | $20.16 | 1 421 068 |
| Mar 01, 2023 | $18.91 | $19.12 | $18.02 | $18.19 | 471 739 |
| Feb 28, 2023 | $18.83 | $19.34 | $18.73 | $19.00 | 503 803 |
| Feb 27, 2023 | $18.94 | $19.21 | $18.66 | $18.93 | 599 003 |
| Feb 24, 2023 | $19.02 | $19.50 | $18.40 | $18.62 | 699 889 |
| Feb 23, 2023 | $20.01 | $20.05 | $18.65 | $19.54 | 711 868 |
| Feb 22, 2023 | $19.14 | $20.15 | $19.01 | $20.00 | 1 069 422 |
| Feb 21, 2023 | $20.34 | $20.62 | $18.97 | $18.99 | 772 811 |
| Feb 17, 2023 | $20.62 | $21.13 | $19.51 | $21.10 | 618 698 |
| Feb 16, 2023 | $21.17 | $21.49 | $20.42 | $20.59 | 635 682 |
| Feb 15, 2023 | $21.45 | $21.74 | $20.81 | $21.72 | 489 281 |
| Feb 14, 2023 | $20.98 | $22.12 | $20.52 | $21.76 | 498 916 |
| Feb 13, 2023 | $20.36 | $21.30 | $19.93 | $21.14 | 378 557 |
| Feb 10, 2023 | $20.53 | $20.67 | $19.77 | $20.45 | 642 127 |
| Feb 09, 2023 | $21.54 | $22.03 | $20.25 | $20.40 | 572 174 |
| Feb 08, 2023 | $22.52 | $23.54 | $21.04 | $21.12 | 541 628 |
| Feb 07, 2023 | $22.67 | $22.99 | $21.71 | $22.68 | 631 127 |
| Feb 06, 2023 | $22.99 | $22.99 | $22.14 | $22.57 | 432 474 |
| Feb 03, 2023 | $23.23 | $24.29 | $22.92 | $23.29 | 561 349 |
| Feb 02, 2023 | $22.69 | $24.69 | $22.15 | $24.01 | 1 010 713 |
| Feb 01, 2023 | $22.56 | $22.63 | $20.70 | $22.07 | 778 476 |
| Jan 31, 2023 | $21.90 | $23.13 | $21.85 | $22.75 | 448 591 |
| Jan 30, 2023 | $22.10 | $22.43 | $21.50 | $21.77 | 420 295 |
| Jan 27, 2023 | $21.78 | $22.92 | $21.78 | $22.42 | 574 188 |
| Jan 26, 2023 | $22.38 | $22.67 | $21.49 | $22.01 | 393 019 |
