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 |
| Sep 24, 2021 | $50.63 | $51.88 | $46.51 | $47.93 | 496 218 |
| Sep 23, 2021 | $49.01 | $53.39 | $47.24 | $51.99 | 658 001 |
| Sep 22, 2021 | $50.70 | $51.61 | $46.81 | $47.02 | 431 076 |
| Sep 21, 2021 | $53.60 | $56.05 | $49.14 | $49.87 | 748 469 |
| Sep 20, 2021 | $58.44 | $59.80 | $51.13 | $51.78 | 736 630 |
| Sep 17, 2021 | $69.98 | $71.04 | $59.61 | $59.88 | 2 898 642 |
| Sep 16, 2021 | $65.64 | $69.91 | $64.83 | $69.87 | 513 075 |
| Sep 15, 2021 | $62.31 | $64.90 | $61.01 | $64.52 | 513 109 |
| Sep 14, 2021 | $62.80 | $64.52 | $58.19 | $62.12 | 436 624 |
| Sep 13, 2021 | $74.12 | $76.07 | $62.15 | $62.62 | 471 097 |
| Sep 10, 2021 | $73.44 | $75.55 | $73.33 | $73.99 | 295 419 |
| Sep 09, 2021 | $70.30 | $74.22 | $69.99 | $73.26 | 372 306 |
| Sep 08, 2021 | $70.87 | $71.87 | $66.16 | $70.07 | 391 732 |
| Sep 07, 2021 | $72.67 | $78.00 | $67.26 | $70.46 | 461 080 |
| Sep 03, 2021 | $71.44 | $72.50 | $69.25 | $71.39 | 343 409 |
| Sep 02, 2021 | $70.47 | $72.79 | $70.00 | $71.46 | 236 195 |
| Sep 01, 2021 | $70.35 | $73.52 | $69.20 | $70.70 | 180 734 |
| Aug 31, 2021 | $68.40 | $70.35 | $67.09 | $69.96 | 194 471 |
| Aug 30, 2021 | $70.78 | $74.44 | $66.58 | $68.25 | 232 289 |
| Aug 27, 2021 | $66.62 | $70.96 | $63.97 | $70.33 | 256 911 |
| Aug 26, 2021 | $64.58 | $71.00 | $64.47 | $65.81 | 293 597 |
| Aug 25, 2021 | $62.80 | $65.92 | $61.59 | $64.94 | 213 212 |
| Aug 24, 2021 | $65.18 | $65.45 | $63.06 | $63.44 | 255 212 |
| Aug 23, 2021 | $64.15 | $66.27 | $62.85 | $65.05 | 548 502 |
| Aug 20, 2021 | $63.83 | $65.35 | $62.32 | $63.31 | 260 789 |
