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 |
| Sep 21, 2023 | $12.57 | $12.74 | $12.16 | $12.45 | 553 882 |
| Sep 20, 2023 | $12.89 | $13.31 | $12.62 | $12.81 | 616 495 |
| Sep 19, 2023 | $12.65 | $12.90 | $12.41 | $12.85 | 505 942 |
| Sep 18, 2023 | $12.76 | $12.77 | $12.34 | $12.71 | 463 894 |
| Sep 15, 2023 | $12.96 | $12.98 | $12.30 | $12.68 | 1 303 935 |
| Sep 14, 2023 | $13.10 | $13.43 | $12.83 | $12.91 | 605 457 |
| Sep 13, 2023 | $13.31 | $13.58 | $12.93 | $13.00 | 551 334 |
| Sep 12, 2023 | $13.00 | $13.48 | $13.00 | $13.36 | 345 322 |
| Sep 11, 2023 | $12.67 | $13.09 | $12.39 | $12.97 | 550 980 |
| Sep 08, 2023 | $12.66 | $12.87 | $12.36 | $12.61 | 306 624 |
| Sep 07, 2023 | $12.42 | $12.73 | $11.99 | $12.59 | 410 636 |
| Sep 06, 2023 | $12.84 | $12.99 | $12.35 | $12.65 | 729 997 |
| Sep 05, 2023 | $13.48 | $13.72 | $12.76 | $12.84 | 870 441 |
| Sep 01, 2023 | $13.13 | $13.75 | $12.97 | $13.45 | 890 931 |
| Aug 31, 2023 | $13.12 | $13.15 | $12.80 | $12.87 | 610 014 |
| Aug 30, 2023 | $12.84 | $13.20 | $12.77 | $13.12 | 726 935 |
| Aug 29, 2023 | $12.95 | $13.27 | $12.77 | $12.82 | 727 836 |
| Aug 28, 2023 | $13.10 | $13.45 | $12.85 | $12.99 | 365 794 |
| Aug 25, 2023 | $13.38 | $13.70 | $12.93 | $13.04 | 626 023 |
| Aug 24, 2023 | $14.25 | $14.25 | $13.27 | $13.35 | 557 578 |
| Aug 23, 2023 | $14.01 | $14.60 | $14.01 | $14.33 | 550 024 |
| Aug 22, 2023 | $14.25 | $14.60 | $13.70 | $13.93 | 786 966 |
| Aug 21, 2023 | $14.00 | $14.24 | $13.70 | $13.98 | 480 990 |
| Aug 18, 2023 | $14.36 | $15.15 | $14.02 | $14.04 | 617 742 |
| Aug 17, 2023 | $15.01 | $15.08 | $14.44 | $14.57 | 654 322 |
