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 |
| Mar 30, 2023 | $20.36 | $20.47 | $19.19 | $19.74 | 589 156 |
| Mar 29, 2023 | $20.18 | $20.49 | $19.95 | $20.18 | 339 148 |
| Mar 28, 2023 | $20.18 | $20.82 | $20.06 | $20.06 | 218 492 |
| Mar 27, 2023 | $20.74 | $21.10 | $20.32 | $20.35 | 347 753 |
| Mar 24, 2023 | $19.72 | $20.80 | $19.53 | $20.63 | 462 685 |
| Mar 23, 2023 | $19.40 | $20.64 | $19.28 | $19.85 | 407 330 |
| Mar 22, 2023 | $19.52 | $19.59 | $18.90 | $19.51 | 435 850 |
| Mar 21, 2023 | $19.38 | $19.85 | $19.01 | $19.60 | 281 487 |
| Mar 20, 2023 | $18.73 | $19.43 | $18.52 | $19.07 | 350 970 |
| Mar 17, 2023 | $19.18 | $19.19 | $18.27 | $18.60 | 371 088 |
| Mar 16, 2023 | $18.08 | $19.25 | $18.00 | $19.19 | 418 003 |
| Mar 15, 2023 | $18.56 | $18.57 | $17.95 | $18.18 | 343 787 |
| Mar 14, 2023 | $19.50 | $19.51 | $18.57 | $18.85 | 427 800 |
| Mar 13, 2023 | $18.83 | $19.23 | $18.21 | $18.86 | 373 132 |
| Mar 10, 2023 | $18.42 | $18.82 | $17.88 | $18.06 | 623 486 |
| Mar 09, 2023 | $20.70 | $20.70 | $18.59 | $18.66 | 1 123 950 |
| Mar 08, 2023 | $19.99 | $20.63 | $19.94 | $20.55 | 342 345 |
| Mar 07, 2023 | $21.51 | $21.80 | $19.08 | $20.09 | 1 352 028 |
| Mar 06, 2023 | $22.58 | $22.68 | $21.70 | $22.45 | 535 693 |
| Mar 03, 2023 | $21.73 | $22.57 | $21.50 | $22.49 | 755 193 |
| Mar 02, 2023 | $21.50 | $22.03 | $20.89 | $21.72 | 501 954 |
| Mar 01, 2023 | $21.50 | $22.23 | $21.38 | $21.78 | 462 078 |
| Feb 28, 2023 | $21.41 | $21.80 | $21.18 | $21.44 | 203 029 |
| Feb 27, 2023 | $21.38 | $21.65 | $21.16 | $21.54 | 222 321 |
| Feb 24, 2023 | $21.45 | $21.81 | $20.89 | $21.26 | 267 687 |
