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 |
| Jul 12, 2023 | $20.22 | $20.96 | $19.80 | $20.26 | 757 486 |
| Jul 11, 2023 | $20.00 | $20.32 | $19.69 | $19.89 | 559 638 |
| Jul 10, 2023 | $18.81 | $19.88 | $18.52 | $19.87 | 707 006 |
| Jul 07, 2023 | $18.82 | $19.38 | $18.61 | $18.68 | 431 987 |
| Jul 06, 2023 | $18.66 | $18.78 | $18.12 | $18.58 | 526 927 |
| Jul 05, 2023 | $19.30 | $19.55 | $18.80 | $19.02 | 411 216 |
| Jul 03, 2023 | $18.88 | $19.48 | $18.70 | $19.36 | 263 828 |
| Jun 30, 2023 | $19.15 | $19.39 | $18.58 | $18.75 | 535 881 |
| Jun 29, 2023 | $19.48 | $19.63 | $18.58 | $18.77 | 647 189 |
| Jun 28, 2023 | $18.92 | $19.53 | $18.66 | $19.40 | 527 331 |
| Jun 27, 2023 | $18.18 | $18.91 | $17.90 | $18.79 | 464 737 |
| Jun 26, 2023 | $18.50 | $18.64 | $17.62 | $18.10 | 806 833 |
| Jun 23, 2023 | $18.46 | $18.76 | $18.18 | $18.55 | 839 607 |
| Jun 22, 2023 | $18.90 | $19.01 | $18.56 | $18.64 | 428 130 |
| Jun 21, 2023 | $19.42 | $19.42 | $18.42 | $18.99 | 603 409 |
| Jun 20, 2023 | $19.70 | $20.20 | $18.88 | $19.69 | 980 297 |
| Jun 16, 2023 | $20.97 | $21.42 | $19.30 | $19.90 | 1 802 492 |
| Jun 15, 2023 | $17.51 | $19.97 | $16.96 | $19.84 | 1 953 678 |
| Jun 14, 2023 | $18.05 | $18.38 | $17.01 | $17.10 | 517 294 |
| Jun 13, 2023 | $17.41 | $18.77 | $17.39 | $18.12 | 606 922 |
| Jun 12, 2023 | $17.29 | $18.38 | $17.26 | $17.45 | 601 053 |
| Jun 09, 2023 | $17.79 | $17.83 | $17.15 | $17.19 | 366 437 |
| Jun 08, 2023 | $17.54 | $18.10 | $17.13 | $17.59 | 356 125 |
| Jun 07, 2023 | $18.10 | $18.26 | $17.54 | $17.66 | 516 605 |
| Jun 06, 2023 | $16.82 | $18.18 | $16.74 | $17.95 | 618 619 |
