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 |
| Jan 26, 2022 | $31.61 | $32.46 | $29.30 | $29.65 | 945 600 |
| Jan 25, 2022 | $31.38 | $32.23 | $29.78 | $30.80 | 915 000 |
| Jan 24, 2022 | $31.98 | $32.71 | $29.28 | $31.83 | 1 170 600 |
| Jan 21, 2022 | $32.37 | $35.17 | $32.37 | $32.52 | 1 032 700 |
| Jan 20, 2022 | $34.00 | $35.41 | $33.00 | $33.18 | 527 700 |
| Jan 19, 2022 | $30.99 | $35.24 | $30.94 | $33.51 | 856 000 |
| Jan 18, 2022 | $32.53 | $33.20 | $30.64 | $30.73 | 776 000 |
| Jan 14, 2022 | $30.62 | $33.12 | $30.13 | $32.79 | 709 500 |
| Jan 13, 2022 | $31.99 | $32.59 | $29.91 | $30.91 | 549 500 |
| Jan 12, 2022 | $33.69 | $33.77 | $31.70 | $31.79 | 406 300 |
| Jan 11, 2022 | $32.17 | $33.56 | $31.43 | $33.47 | 330 000 |
| Jan 10, 2022 | $31.70 | $32.44 | $30.04 | $32.34 | 372 800 |
| Jan 07, 2022 | $31.07 | $33.19 | $31.05 | $32.05 | 293 500 |
| Jan 06, 2022 | $32.11 | $32.61 | $29.98 | $31.70 | 486 500 |
| Jan 05, 2022 | $36.41 | $37.08 | $31.94 | $32.19 | 653 655 |
| Jan 04, 2022 | $39.90 | $39.90 | $35.77 | $35.99 | 411 715 |
| Jan 03, 2022 | $37.32 | $39.45 | $35.26 | $39.36 | 503 625 |
| Dec 31, 2021 | $36.96 | $39.00 | $36.01 | $36.87 | 288 142 |
| Dec 30, 2021 | $36.02 | $38.97 | $35.98 | $37.72 | 394 951 |
| Dec 29, 2021 | $35.98 | $35.99 | $34.34 | $35.94 | 398 622 |
| Dec 28, 2021 | $39.24 | $39.90 | $35.01 | $35.97 | 391 982 |
| Dec 27, 2021 | $41.61 | $42.63 | $39.47 | $40.01 | 365 397 |
| Dec 23, 2021 | $39.30 | $41.44 | $38.52 | $41.32 | 523 459 |
| Dec 22, 2021 | $39.98 | $39.98 | $36.74 | $39.10 | 735 836 |
| Dec 21, 2021 | $39.47 | $42.76 | $39.01 | $40.43 | 531 186 |
