NASDAQ:VRNA
Verona Pharma plc Stock Price (Quote)
$15.69
-0.0600 (-0.381%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.90 | $17.25 | Friday, 3rd May 2024 VRNA stock ended at $15.69. This is 0.381% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.59% from a day low at $15.47 to a day high of $15.87. |
| 90 days | $14.90 | $18.49 | |
| 52 weeks | $11.83 | $23.81 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 03, 2023 | $20.73 | $21.44 | $20.72 | $21.19 | 299 358 |
| May 02, 2023 | $20.93 | $21.49 | $20.58 | $20.86 | 382 949 |
| May 01, 2023 | $20.82 | $21.03 | $20.01 | $20.72 | 790 068 |
| Apr 28, 2023 | $21.32 | $21.61 | $20.59 | $20.95 | 558 410 |
| Apr 27, 2023 | $22.24 | $22.50 | $21.36 | $21.36 | 377 709 |
| Apr 26, 2023 | $22.47 | $23.00 | $22.28 | $22.34 | 251 631 |
| Apr 25, 2023 | $22.84 | $23.39 | $22.35 | $22.60 | 537 052 |
| Apr 24, 2023 | $23.30 | $23.38 | $22.69 | $23.00 | 358 734 |
| Apr 21, 2023 | $22.29 | $23.80 | $22.17 | $23.32 | 377 614 |
| Apr 20, 2023 | $22.01 | $23.29 | $22.00 | $22.52 | 889 624 |
| Apr 19, 2023 | $21.84 | $23.49 | $21.56 | $22.36 | 980 278 |
| Apr 18, 2023 | $21.52 | $22.29 | $21.04 | $22.00 | 1 906 221 |
| Apr 17, 2023 | $21.50 | $21.70 | $20.91 | $21.43 | 323 394 |
| Apr 14, 2023 | $21.49 | $21.72 | $20.87 | $21.47 | 413 486 |
| Apr 13, 2023 | $21.51 | $21.79 | $21.38 | $21.56 | 339 284 |
| Apr 12, 2023 | $21.45 | $21.64 | $21.00 | $21.31 | 353 809 |
| Apr 11, 2023 | $20.79 | $21.91 | $20.79 | $21.29 | 1 280 988 |
| Apr 10, 2023 | $20.47 | $20.94 | $20.25 | $20.82 | 628 864 |
| Apr 06, 2023 | $19.99 | $20.79 | $19.73 | $20.53 | 596 236 |
| Apr 05, 2023 | $20.71 | $20.83 | $19.69 | $20.00 | 789 371 |
| Apr 04, 2023 | $20.81 | $21.36 | $20.61 | $20.91 | 1 371 119 |
| Apr 03, 2023 | $20.15 | $20.91 | $20.15 | $20.84 | 925 332 |
| Mar 31, 2023 | $19.91 | $20.19 | $19.65 | $20.08 | 491 277 |
