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 |
| 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 |
| Jul 15, 2021 | $51.17 | $51.17 | $46.15 | $46.67 | 321 511 |
| Jul 14, 2021 | $53.76 | $53.95 | $49.36 | $49.73 | 468 025 |
| Jul 13, 2021 | $48.40 | $57.57 | $48.20 | $53.15 | 963 483 |
| Jul 12, 2021 | $47.03 | $49.03 | $46.89 | $48.20 | 378 666 |
| Jul 09, 2021 | $46.70 | $47.40 | $45.01 | $46.00 | 201 380 |
| Jul 08, 2021 | $46.29 | $47.99 | $45.51 | $46.25 | 279 541 |
| Jul 07, 2021 | $48.20 | $49.51 | $46.87 | $47.84 | 144 621 |
| Jul 06, 2021 | $49.84 | $49.99 | $45.90 | $47.72 | 337 695 |
| Jul 02, 2021 | $53.16 | $56.00 | $49.98 | $50.14 | 336 606 |
| Jul 01, 2021 | $62.00 | $66.60 | $52.00 | $53.14 | 748 260 |
| Jun 30, 2021 | $58.52 | $73.80 | $57.93 | $60.25 | 1 582 626 |
| Jun 29, 2021 | $44.82 | $55.38 | $43.10 | $54.25 | 929 669 |
| Jun 28, 2021 | $41.96 | $48.86 | $41.88 | $45.00 | 1 479 206 |
| Jun 25, 2021 | $36.56 | $37.29 | $35.30 | $35.99 | 214 908 |
| Jun 24, 2021 | $37.52 | $38.77 | $35.90 | $36.39 | 432 643 |
