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 |
| Dec 20, 2021 | $38.09 | $39.92 | $36.69 | $39.20 | 615 332 |
| Dec 17, 2021 | $34.82 | $40.35 | $33.99 | $39.27 | 4 759 889 |
| Dec 16, 2021 | $35.02 | $36.22 | $34.24 | $34.88 | 665 800 |
| Dec 15, 2021 | $32.81 | $35.39 | $32.13 | $34.44 | 761 433 |
| Dec 14, 2021 | $32.01 | $34.40 | $31.64 | $33.11 | 654 045 |
| Dec 13, 2021 | $32.69 | $35.49 | $31.46 | $33.19 | 420 167 |
| Dec 10, 2021 | $32.88 | $34.37 | $32.18 | $32.66 | 281 006 |
| Dec 09, 2021 | $35.65 | $36.91 | $33.00 | $33.13 | 410 335 |
| Dec 08, 2021 | $35.17 | $36.98 | $34.62 | $35.99 | 362 601 |
| Dec 07, 2021 | $32.88 | $36.29 | $32.88 | $35.74 | 530 765 |
| Dec 06, 2021 | $32.95 | $33.34 | $30.26 | $32.16 | 320 260 |
| Dec 03, 2021 | $33.11 | $33.34 | $29.87 | $31.94 | 514 228 |
| Dec 02, 2021 | $33.07 | $34.08 | $30.75 | $32.94 | 421 062 |
| Dec 01, 2021 | $35.10 | $35.32 | $32.70 | $33.31 | 500 785 |
| Nov 30, 2021 | $33.30 | $35.47 | $32.31 | $34.08 | 762 778 |
| Nov 29, 2021 | $33.93 | $35.03 | $32.81 | $33.25 | 352 181 |
| Nov 26, 2021 | $35.16 | $37.06 | $33.15 | $33.15 | 219 937 |
| Nov 24, 2021 | $35.05 | $37.12 | $33.92 | $35.74 | 340 551 |
| Nov 23, 2021 | $38.20 | $38.20 | $33.54 | $35.06 | 792 329 |
| Nov 22, 2021 | $42.07 | $42.07 | $37.78 | $38.53 | 553 806 |
| Nov 19, 2021 | $41.15 | $43.32 | $40.82 | $41.30 | 304 653 |
| Nov 18, 2021 | $41.56 | $42.44 | $40.15 | $41.28 | 338 703 |
| Nov 17, 2021 | $44.99 | $46.67 | $40.98 | $41.39 | 351 584 |
| Nov 16, 2021 | $45.61 | $46.05 | $44.11 | $44.97 | 192 764 |
| Nov 15, 2021 | $48.52 | $48.52 | $44.27 | $46.00 | 353 763 |
