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 |
| Jan 09, 2024 | $13.76 | $14.32 | $13.57 | $13.92 | 873 405 |
| Jan 08, 2024 | $13.21 | $14.00 | $12.80 | $13.93 | 1 128 682 |
| Jan 05, 2024 | $13.67 | $13.67 | $12.58 | $13.32 | 1 057 780 |
| Jan 04, 2024 | $13.05 | $13.90 | $12.86 | $13.61 | 870 915 |
| Jan 03, 2024 | $13.65 | $13.94 | $12.78 | $13.00 | 1 289 355 |
| Jan 02, 2024 | $13.82 | $14.86 | $13.74 | $14.00 | 1 188 617 |
| Dec 29, 2023 | $14.94 | $14.94 | $13.74 | $13.94 | 1 467 484 |
| Dec 28, 2023 | $14.60 | $15.03 | $14.55 | $14.95 | 1 002 719 |
| Dec 27, 2023 | $15.11 | $15.34 | $14.30 | $14.67 | 797 984 |
| Dec 26, 2023 | $14.71 | $15.02 | $14.48 | $14.81 | 726 655 |
| Dec 22, 2023 | $14.39 | $15.01 | $14.20 | $14.29 | 1 298 121 |
| Dec 21, 2023 | $14.06 | $14.56 | $13.57 | $14.09 | 928 639 |
| Dec 20, 2023 | $14.43 | $14.84 | $13.54 | $13.58 | 1 107 763 |
| Dec 19, 2023 | $13.86 | $14.47 | $13.67 | $14.30 | 1 144 946 |
| Dec 18, 2023 | $13.86 | $14.13 | $13.41 | $13.52 | 861 231 |
| Dec 15, 2023 | $14.53 | $15.00 | $13.56 | $13.86 | 1 930 234 |
| Dec 14, 2023 | $13.98 | $14.75 | $13.78 | $14.32 | 2 388 484 |
| Dec 13, 2023 | $12.08 | $13.44 | $11.86 | $13.31 | 1 280 882 |
| Dec 12, 2023 | $12.48 | $12.48 | $11.97 | $12.12 | 998 817 |
| Dec 11, 2023 | $12.77 | $12.87 | $12.27 | $12.41 | 1 030 048 |
| Dec 08, 2023 | $12.81 | $13.43 | $12.52 | $12.79 | 1 153 961 |
| Dec 07, 2023 | $12.38 | $12.96 | $12.13 | $12.91 | 1 396 611 |
| Dec 06, 2023 | $12.18 | $13.24 | $11.83 | $12.49 | 2 319 334 |
| Dec 05, 2023 | $11.80 | $11.84 | $11.36 | $11.57 | 1 241 238 |
| Dec 04, 2023 | $11.78 | $12.28 | $11.38 | $12.01 | 1 394 284 |
