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 03, 2022 | $31.43 | $31.96 | $28.34 | $28.67 | 435 000 |
| Mar 02, 2022 | $30.76 | $31.72 | $29.98 | $31.18 | 320 600 |
| Mar 01, 2022 | $32.81 | $33.64 | $30.61 | $30.75 | 546 400 |
| Feb 28, 2022 | $30.00 | $33.28 | $30.00 | $32.65 | 818 900 |
| Feb 25, 2022 | $29.14 | $31.66 | $27.83 | $30.76 | 1 030 600 |
| Feb 24, 2022 | $25.76 | $29.28 | $25.18 | $29.00 | 670 400 |
| Feb 23, 2022 | $27.62 | $28.07 | $26.73 | $26.96 | 424 000 |
| Feb 22, 2022 | $26.57 | $27.90 | $26.57 | $27.30 | 493 900 |
| Feb 18, 2022 | $28.02 | $28.47 | $25.49 | $26.76 | 695 400 |
| Feb 17, 2022 | $29.77 | $30.13 | $27.32 | $28.02 | 464 000 |
| Feb 16, 2022 | $31.62 | $31.62 | $29.83 | $30.21 | 295 100 |
| Feb 15, 2022 | $30.27 | $31.98 | $29.47 | $31.97 | 576 500 |
| Feb 14, 2022 | $31.06 | $31.39 | $29.52 | $29.59 | 424 200 |
| Feb 11, 2022 | $30.54 | $32.98 | $30.12 | $30.94 | 463 300 |
| Feb 10, 2022 | $30.34 | $32.47 | $29.88 | $30.50 | 533 500 |
| Feb 09, 2022 | $28.70 | $31.41 | $28.70 | $31.34 | 456 000 |
| Feb 08, 2022 | $27.80 | $29.45 | $27.38 | $28.62 | 381 400 |
| Feb 07, 2022 | $27.42 | $28.31 | $26.99 | $27.80 | 423 300 |
| Feb 04, 2022 | $25.95 | $27.52 | $24.92 | $26.98 | 489 000 |
| Feb 03, 2022 | $27.56 | $28.73 | $26.17 | $26.26 | 437 100 |
| Feb 02, 2022 | $29.60 | $29.95 | $27.25 | $28.04 | 579 500 |
| Feb 01, 2022 | $29.18 | $30.15 | $27.54 | $28.99 | 767 000 |
| Jan 31, 2022 | $28.96 | $29.77 | $28.05 | $28.82 | 952 500 |
| Jan 28, 2022 | $26.32 | $28.53 | $24.75 | $28.44 | 904 300 |
| Jan 27, 2022 | $30.48 | $32.00 | $26.56 | $26.57 | 864 000 |
