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 |
| Aug 19, 2021 | $61.73 | $66.88 | $60.68 | $64.01 | 196 045 |
| Aug 18, 2021 | $59.63 | $63.32 | $58.30 | $61.99 | 252 670 |
| Aug 17, 2021 | $59.57 | $60.47 | $56.25 | $59.18 | 233 865 |
| Aug 16, 2021 | $59.31 | $60.70 | $55.82 | $60.00 | 204 337 |
| Aug 13, 2021 | $60.17 | $62.46 | $56.53 | $60.00 | 237 287 |
| Aug 12, 2021 | $67.50 | $67.50 | $59.20 | $60.09 | 341 592 |
| Aug 11, 2021 | $69.05 | $70.00 | $65.53 | $67.18 | 133 290 |
| Aug 10, 2021 | $69.77 | $69.77 | $66.64 | $68.99 | 226 259 |
| Aug 09, 2021 | $68.03 | $69.99 | $66.35 | $69.25 | 272 695 |
| Aug 06, 2021 | $69.92 | $70.20 | $63.79 | $68.08 | 292 452 |
| Aug 05, 2021 | $63.85 | $71.34 | $63.85 | $69.20 | 346 796 |
| Aug 04, 2021 | $61.97 | $67.61 | $61.29 | $63.85 | 284 084 |
| Aug 03, 2021 | $65.97 | $68.49 | $60.35 | $61.74 | 299 607 |
| Aug 02, 2021 | $59.45 | $67.60 | $57.65 | $65.15 | 616 407 |
| Jul 30, 2021 | $59.11 | $60.50 | $58.00 | $59.43 | 179 660 |
| Jul 29, 2021 | $56.29 | $59.94 | $54.08 | $58.47 | 325 618 |
| Jul 28, 2021 | $49.78 | $57.07 | $49.78 | $55.56 | 250 392 |
| Jul 27, 2021 | $52.44 | $53.49 | $49.10 | $49.92 | 291 271 |
| Jul 26, 2021 | $53.00 | $54.94 | $51.58 | $52.52 | 219 834 |
| Jul 23, 2021 | $51.50 | $52.45 | $50.38 | $52.29 | 319 664 |
| Jul 22, 2021 | $53.54 | $54.31 | $49.12 | $52.13 | 635 548 |
| Jul 21, 2021 | $50.72 | $56.22 | $49.10 | $54.19 | 400 605 |
| Jul 20, 2021 | $51.45 | $53.47 | $49.41 | $50.86 | 486 059 |
| Jul 19, 2021 | $49.01 | $51.23 | $48.09 | $51.08 | 480 455 |
| Jul 16, 2021 | $46.80 | $51.44 | $46.57 | $48.57 | 796 611 |
