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 |
| Feb 14, 2024 | $12.60 | $12.80 | $12.04 | $12.75 | 1 136 995 |
| Feb 13, 2024 | $12.35 | $12.73 | $12.01 | $12.19 | 1 190 349 |
| Feb 12, 2024 | $12.45 | $13.59 | $12.40 | $13.43 | 1 712 585 |
| Feb 09, 2024 | $12.04 | $12.62 | $11.91 | $12.40 | 1 107 775 |
| Feb 08, 2024 | $10.95 | $11.87 | $10.79 | $11.81 | 1 288 301 |
| Feb 07, 2024 | $11.44 | $11.45 | $10.78 | $10.95 | 1 176 712 |
| Feb 06, 2024 | $10.76 | $11.48 | $10.65 | $11.46 | 1 012 693 |
| Feb 05, 2024 | $10.78 | $10.83 | $10.31 | $10.81 | 1 220 928 |
| Feb 02, 2024 | $10.89 | $11.14 | $10.48 | $11.01 | 846 738 |
| Feb 01, 2024 | $10.84 | $11.38 | $10.67 | $11.21 | 964 345 |
| Jan 31, 2024 | $11.21 | $11.59 | $10.77 | $10.82 | 1 087 233 |
| Jan 30, 2024 | $11.90 | $11.91 | $11.18 | $11.25 | 800 496 |
| Jan 29, 2024 | $11.60 | $12.12 | $11.32 | $11.99 | 1 045 623 |
| Jan 26, 2024 | $12.05 | $12.37 | $11.46 | $11.54 | 713 173 |
| Jan 25, 2024 | $11.67 | $12.25 | $11.50 | $11.85 | 993 340 |
| Jan 24, 2024 | $12.32 | $12.49 | $11.45 | $11.46 | 741 704 |
| Jan 23, 2024 | $12.73 | $13.09 | $11.87 | $12.17 | 696 041 |
| Jan 22, 2024 | $12.02 | $12.65 | $12.00 | $12.39 | 987 491 |
| Jan 19, 2024 | $12.32 | $12.32 | $11.83 | $11.94 | 691 498 |
| Jan 18, 2024 | $12.57 | $12.57 | $11.81 | $12.32 | 878 115 |
| Jan 17, 2024 | $12.12 | $12.43 | $11.89 | $12.38 | 1 096 400 |
| Jan 16, 2024 | $12.50 | $12.69 | $11.90 | $12.54 | 933 386 |
| Jan 12, 2024 | $13.11 | $13.47 | $12.71 | $12.77 | 754 473 |
| Jan 11, 2024 | $13.50 | $13.59 | $12.77 | $13.01 | 1 385 316 |
| Jan 10, 2024 | $13.89 | $14.16 | $13.30 | $13.79 | 795 996 |
