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 |
| Oct 26, 2023 | $9.41 | $10.03 | $9.35 | $9.50 | 871 334 |
| Oct 25, 2023 | $9.50 | $9.76 | $9.26 | $9.35 | 1 112 785 |
| Oct 24, 2023 | $9.37 | $9.80 | $9.37 | $9.56 | 1 069 457 |
| Oct 23, 2023 | $9.72 | $9.77 | $8.52 | $9.17 | 1 789 152 |
| Oct 20, 2023 | $9.48 | $9.62 | $8.93 | $9.28 | 747 664 |
| Oct 19, 2023 | $11.00 | $11.08 | $9.63 | $9.64 | 1 420 978 |
| Oct 18, 2023 | $11.33 | $11.50 | $10.84 | $10.94 | 644 162 |
| Oct 17, 2023 | $11.33 | $11.91 | $11.33 | $11.52 | 685 255 |
| Oct 16, 2023 | $11.68 | $11.75 | $11.30 | $11.57 | 621 069 |
| Oct 13, 2023 | $11.62 | $11.81 | $11.30 | $11.70 | 502 670 |
| Oct 12, 2023 | $12.27 | $12.53 | $11.37 | $11.51 | 828 153 |
| Oct 11, 2023 | $12.59 | $12.79 | $11.86 | $12.27 | 456 098 |
| Oct 10, 2023 | $12.11 | $12.90 | $12.01 | $12.52 | 594 827 |
| Oct 09, 2023 | $12.25 | $12.28 | $11.76 | $12.15 | 437 024 |
| Oct 06, 2023 | $11.83 | $12.55 | $11.79 | $12.44 | 762 000 |
| Oct 05, 2023 | $11.89 | $12.35 | $11.45 | $12.08 | 1 491 237 |
| Oct 04, 2023 | $12.35 | $12.35 | $11.63 | $11.99 | 754 514 |
| Oct 03, 2023 | $11.64 | $12.30 | $11.39 | $12.29 | 635 228 |
| Oct 02, 2023 | $13.10 | $13.19 | $11.64 | $11.78 | 822 416 |
| Sep 29, 2023 | $13.21 | $13.47 | $12.79 | $13.26 | 965 534 |
| Sep 28, 2023 | $12.58 | $13.02 | $11.85 | $12.96 | 1 255 721 |
| Sep 27, 2023 | $13.27 | $13.58 | $12.41 | $12.63 | 1 063 212 |
| Sep 26, 2023 | $11.65 | $13.72 | $11.50 | $12.99 | 1 518 476 |
| Sep 25, 2023 | $12.01 | $12.01 | $11.25 | $11.42 | 639 192 |
| Sep 22, 2023 | $12.57 | $12.61 | $12.00 | $12.09 | 460 511 |
