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 |
| Dec 01, 2023 | $11.22 | $11.80 | $10.76 | $11.79 | 1 382 358 |
| Nov 30, 2023 | $11.45 | $11.80 | $11.15 | $11.28 | 1 573 884 |
| Nov 29, 2023 | $10.60 | $12.00 | $10.59 | $11.20 | 4 876 416 |
| Nov 28, 2023 | $11.56 | $12.01 | $11.20 | $11.93 | 860 720 |
| Nov 27, 2023 | $12.42 | $12.42 | $11.38 | $11.56 | 1 230 550 |
| Nov 24, 2023 | $12.16 | $12.58 | $11.97 | $12.12 | 435 700 |
| Nov 22, 2023 | $11.65 | $12.28 | $11.54 | $12.04 | 1 159 053 |
| Nov 21, 2023 | $12.20 | $12.20 | $11.35 | $11.44 | 1 337 847 |
| Nov 20, 2023 | $11.87 | $13.01 | $11.60 | $12.36 | 1 550 308 |
| Nov 17, 2023 | $10.93 | $11.81 | $10.90 | $11.73 | 1 931 225 |
| Nov 16, 2023 | $11.54 | $11.67 | $10.58 | $10.98 | 2 256 688 |
| Nov 15, 2023 | $11.00 | $12.76 | $10.99 | $11.49 | 3 792 656 |
| Nov 14, 2023 | $9.99 | $10.90 | $9.87 | $10.77 | 5 394 493 |
| Nov 13, 2023 | $9.50 | $9.60 | $8.22 | $9.29 | 13 861 864 |
| Nov 10, 2023 | $16.00 | $16.22 | $14.92 | $15.70 | 1 872 669 |
| Nov 09, 2023 | $17.02 | $17.66 | $15.74 | $16.04 | 1 516 057 |
| Nov 08, 2023 | $18.77 | $18.88 | $16.60 | $16.75 | 2 199 073 |
| Nov 07, 2023 | $16.01 | $20.12 | $16.01 | $18.70 | 3 218 620 |
| Nov 06, 2023 | $15.91 | $15.91 | $14.68 | $14.98 | 1 226 242 |
| Nov 03, 2023 | $14.10 | $16.04 | $14.10 | $15.58 | 1 683 232 |
| Nov 02, 2023 | $12.17 | $14.30 | $12.13 | $13.93 | 1 909 564 |
| Nov 01, 2023 | $12.05 | $12.64 | $11.56 | $11.75 | 1 430 731 |
| Oct 31, 2023 | $9.91 | $12.72 | $9.80 | $12.04 | 5 068 173 |
| Oct 30, 2023 | $8.96 | $9.43 | $8.93 | $9.41 | 1 009 556 |
| Oct 27, 2023 | $9.72 | $9.73 | $8.83 | $8.84 | 1 249 993 |
