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 |
| Aug 16, 2023 | $15.73 | $15.89 | $15.01 | $15.02 | 596 777 |
| Aug 15, 2023 | $16.82 | $16.89 | $15.57 | $15.80 | 803 069 |
| Aug 14, 2023 | $17.71 | $17.71 | $16.59 | $17.07 | 611 991 |
| Aug 11, 2023 | $18.09 | $18.18 | $17.27 | $17.98 | 420 659 |
| Aug 10, 2023 | $18.15 | $18.59 | $17.30 | $18.00 | 465 026 |
| Aug 09, 2023 | $17.34 | $17.65 | $17.07 | $17.53 | 552 796 |
| Aug 08, 2023 | $16.15 | $17.58 | $16.09 | $17.54 | 901 872 |
| Aug 07, 2023 | $18.91 | $18.91 | $16.32 | $16.34 | 1 454 042 |
| Aug 04, 2023 | $19.12 | $19.31 | $18.73 | $18.95 | 452 730 |
| Aug 03, 2023 | $18.91 | $19.31 | $18.49 | $18.92 | 347 204 |
| Aug 02, 2023 | $19.04 | $19.21 | $18.38 | $19.12 | 479 433 |
| Aug 01, 2023 | $20.23 | $20.31 | $19.00 | $19.42 | 420 608 |
| Jul 31, 2023 | $19.90 | $20.58 | $19.84 | $20.49 | 307 757 |
| Jul 28, 2023 | $19.86 | $20.51 | $19.72 | $19.90 | 340 451 |
| Jul 27, 2023 | $20.72 | $20.72 | $19.20 | $19.46 | 538 748 |
| Jul 26, 2023 | $20.61 | $20.98 | $20.25 | $20.42 | 371 289 |
| Jul 25, 2023 | $20.70 | $21.04 | $20.30 | $20.74 | 373 881 |
| Jul 24, 2023 | $20.88 | $20.88 | $20.38 | $20.61 | 452 331 |
| Jul 21, 2023 | $20.00 | $20.82 | $19.80 | $20.82 | 448 679 |
| Jul 20, 2023 | $20.23 | $20.29 | $19.56 | $19.83 | 401 871 |
| Jul 19, 2023 | $20.28 | $21.01 | $20.28 | $20.35 | 575 425 |
| Jul 18, 2023 | $19.80 | $20.33 | $19.69 | $20.16 | 574 010 |
| Jul 17, 2023 | $20.01 | $20.50 | $19.73 | $19.78 | 710 760 |
| Jul 14, 2023 | $20.38 | $20.64 | $19.26 | $19.94 | 695 464 |
| Jul 13, 2023 | $20.57 | $20.57 | $19.90 | $20.36 | 610 440 |
