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 |
| Mar 21, 2024 | $13.61 | $14.26 | $13.05 | $13.21 | 857 321 |
| Mar 20, 2024 | $12.95 | $13.54 | $12.67 | $13.38 | 755 301 |
| Mar 19, 2024 | $13.10 | $13.48 | $12.89 | $13.01 | 858 050 |
| Mar 18, 2024 | $13.84 | $13.84 | $12.82 | $13.31 | 835 021 |
| Mar 15, 2024 | $13.54 | $14.03 | $13.47 | $13.81 | 3 728 372 |
| Mar 14, 2024 | $14.18 | $14.18 | $13.39 | $13.60 | 958 057 |
| Mar 13, 2024 | $13.85 | $14.51 | $13.85 | $14.34 | 949 651 |
| Mar 12, 2024 | $14.57 | $14.57 | $13.60 | $13.92 | 1 068 532 |
| Mar 11, 2024 | $14.99 | $15.55 | $14.23 | $14.42 | 877 138 |
| Mar 08, 2024 | $15.37 | $16.03 | $14.73 | $14.96 | 636 079 |
| Mar 07, 2024 | $15.21 | $15.81 | $14.91 | $14.94 | 936 900 |
| Mar 06, 2024 | $15.42 | $15.62 | $14.92 | $15.07 | 1 184 729 |
| Mar 05, 2024 | $15.66 | $16.05 | $14.84 | $15.14 | 1 102 533 |
| Mar 04, 2024 | $16.40 | $16.43 | $15.37 | $15.84 | 1 312 349 |
| Mar 01, 2024 | $17.07 | $17.33 | $16.15 | $16.29 | 1 792 620 |
| Feb 29, 2024 | $18.96 | $19.34 | $16.89 | $17.05 | 1 880 640 |
| Feb 28, 2024 | $16.57 | $18.95 | $16.56 | $17.96 | 2 149 919 |
| Feb 27, 2024 | $15.29 | $17.73 | $15.00 | $17.54 | 2 393 804 |
| Feb 26, 2024 | $13.28 | $14.53 | $13.23 | $14.44 | 1 033 727 |
| Feb 23, 2024 | $13.25 | $13.56 | $13.20 | $13.45 | 546 344 |
| Feb 22, 2024 | $13.30 | $13.77 | $13.12 | $13.32 | 787 076 |
| Feb 21, 2024 | $12.90 | $13.21 | $12.65 | $13.13 | 525 169 |
| Feb 20, 2024 | $12.87 | $13.47 | $12.87 | $13.06 | 696 077 |
| Feb 16, 2024 | $12.89 | $13.32 | $12.64 | $13.09 | 675 642 |
| Feb 15, 2024 | $12.81 | $13.54 | $12.81 | $13.28 | 920 330 |
