NASDAQ:VRNA
Verona Pharma plc Stock Price (Quote)
$15.22
-0.230 (-1.49%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.90 | $17.25 | Wednesday, 1st May 2024 VRNA stock ended at $15.22. This is 1.49% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.49% from a day low at $15.20 to a day high of $15.73. |
| 90 days | $14.90 | $19.10 | |
| 52 weeks | $11.83 | $23.81 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | $20.60 | $21.54 | $20.38 | $21.10 | 245 531 |
| Jun 07, 2023 | $20.91 | $20.98 | $20.06 | $20.69 | 239 942 |
| Jun 06, 2023 | $21.75 | $21.75 | $20.49 | $20.59 | 222 456 |
| Jun 05, 2023 | $21.57 | $21.88 | $21.50 | $21.74 | 131 438 |
| Jun 02, 2023 | $22.08 | $22.26 | $21.01 | $21.46 | 260 845 |
| Jun 01, 2023 | $21.45 | $22.01 | $21.30 | $21.88 | 352 797 |
| May 31, 2023 | $20.85 | $21.58 | $20.83 | $21.52 | 439 704 |
| May 30, 2023 | $21.28 | $21.85 | $20.78 | $20.90 | 403 036 |
| May 26, 2023 | $21.43 | $21.76 | $21.23 | $21.39 | 261 916 |
| May 25, 2023 | $21.90 | $22.06 | $21.30 | $21.55 | 349 112 |
| May 24, 2023 | $21.39 | $22.00 | $20.98 | $21.84 | 666 759 |
| May 23, 2023 | $21.33 | $22.00 | $21.26 | $21.61 | 750 729 |
| May 22, 2023 | $20.26 | $22.00 | $20.26 | $21.33 | 712 642 |
| May 19, 2023 | $19.56 | $20.16 | $19.19 | $19.89 | 245 680 |
| May 18, 2023 | $19.21 | $19.44 | $18.45 | $19.41 | 558 024 |
| May 17, 2023 | $19.86 | $20.05 | $18.53 | $19.43 | 679 882 |
| May 16, 2023 | $20.52 | $20.60 | $19.49 | $19.72 | 1 146 461 |
| May 15, 2023 | $21.17 | $22.05 | $20.90 | $20.92 | 859 487 |
| May 12, 2023 | $21.96 | $21.96 | $21.12 | $21.18 | 218 447 |
| May 11, 2023 | $23.29 | $23.54 | $21.62 | $21.98 | 292 989 |
| May 10, 2023 | $22.80 | $23.81 | $22.65 | $23.43 | 218 156 |
| May 09, 2023 | $22.50 | $22.99 | $21.75 | $22.47 | 251 556 |
| May 08, 2023 | $21.73 | $22.20 | $21.50 | $21.87 | 335 354 |
| May 05, 2023 | $20.96 | $21.70 | $20.91 | $21.66 | 196 252 |
| May 04, 2023 | $21.02 | $21.04 | $20.50 | $20.88 | 199 045 |
