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 07, 2022 | $20.07 | $20.32 | $19.08 | $19.83 | 407 300 |
| Apr 06, 2022 | $19.82 | $20.74 | $19.49 | $20.29 | 698 300 |
| Apr 05, 2022 | $23.23 | $23.23 | $19.80 | $19.90 | 1 442 600 |
| Apr 04, 2022 | $23.57 | $23.71 | $22.09 | $23.17 | 785 900 |
| Apr 01, 2022 | $23.15 | $23.43 | $22.39 | $22.62 | 504 448 |
| Mar 31, 2022 | $24.28 | $24.68 | $22.69 | $22.73 | 295 257 |
| Mar 30, 2022 | $25.18 | $26.17 | $23.99 | $24.23 | 306 423 |
| Mar 29, 2022 | $23.49 | $26.07 | $23.49 | $25.23 | 561 900 |
| Mar 28, 2022 | $23.53 | $24.31 | $22.49 | $23.22 | 352 700 |
| Mar 25, 2022 | $24.07 | $24.10 | $22.79 | $23.39 | 408 600 |
| Mar 24, 2022 | $22.68 | $24.05 | $22.24 | $24.04 | 345 200 |
| Mar 23, 2022 | $23.06 | $24.18 | $22.49 | $22.52 | 544 000 |
| Mar 22, 2022 | $21.90 | $24.26 | $21.90 | $23.97 | 791 398 |
| Mar 21, 2022 | $24.40 | $25.14 | $21.72 | $21.93 | 809 274 |
| Mar 18, 2022 | $23.08 | $25.56 | $23.06 | $24.98 | 4 110 831 |
| Mar 17, 2022 | $20.69 | $23.31 | $20.50 | $23.17 | 2 034 500 |
| Mar 16, 2022 | $21.40 | $22.21 | $20.00 | $20.92 | 1 656 100 |
| Mar 15, 2022 | $23.00 | $24.01 | $20.75 | $21.00 | 1 828 400 |
| Mar 14, 2022 | $26.13 | $27.19 | $23.65 | $23.78 | 776 400 |
| Mar 11, 2022 | $28.80 | $29.90 | $26.09 | $26.27 | 425 100 |
| Mar 10, 2022 | $28.23 | $29.28 | $27.17 | $27.94 | 330 600 |
| Mar 09, 2022 | $27.68 | $29.21 | $27.68 | $28.88 | 469 600 |
| Mar 08, 2022 | $26.91 | $28.60 | $25.85 | $27.08 | 605 700 |
| Mar 07, 2022 | $27.77 | $28.40 | $26.38 | $26.99 | 653 700 |
| Mar 04, 2022 | $28.29 | $29.39 | $27.43 | $27.65 | 446 700 |
