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 |
| Feb 20, 2024 | $17.23 | $17.58 | $16.85 | $17.00 | 342 707 |
| Feb 16, 2024 | $16.75 | $17.22 | $16.57 | $17.20 | 439 932 |
| Feb 15, 2024 | $17.57 | $17.60 | $16.63 | $16.75 | 934 159 |
| Feb 14, 2024 | $17.32 | $17.67 | $16.98 | $17.45 | 525 828 |
| Feb 13, 2024 | $17.00 | $17.71 | $16.80 | $16.96 | 570 147 |
| Feb 12, 2024 | $17.00 | $17.39 | $17.00 | $17.20 | 401 086 |
| Feb 09, 2024 | $16.48 | $17.08 | $16.39 | $17.01 | 468 704 |
| Feb 08, 2024 | $16.26 | $16.51 | $15.55 | $16.28 | 568 342 |
| Feb 07, 2024 | $17.20 | $17.23 | $16.30 | $16.34 | 528 038 |
| Feb 06, 2024 | $17.44 | $18.07 | $17.00 | $17.19 | 541 858 |
| Feb 05, 2024 | $18.06 | $18.06 | $17.46 | $17.57 | 302 390 |
| Feb 02, 2024 | $18.39 | $18.39 | $17.37 | $18.31 | 453 500 |
| Feb 01, 2024 | $18.80 | $19.10 | $18.47 | $18.52 | 328 548 |
| Jan 31, 2024 | $18.41 | $19.27 | $18.35 | $18.35 | 404 561 |
| Jan 30, 2024 | $19.09 | $19.09 | $18.22 | $18.40 | 434 563 |
| Jan 29, 2024 | $17.96 | $19.17 | $17.81 | $19.07 | 304 806 |
| Jan 26, 2024 | $17.88 | $18.18 | $17.69 | $17.89 | 240 250 |
| Jan 25, 2024 | $17.28 | $17.92 | $17.00 | $17.88 | 282 234 |
| Jan 24, 2024 | $17.31 | $17.43 | $16.95 | $16.99 | 346 716 |
| Jan 23, 2024 | $17.19 | $17.62 | $16.82 | $17.04 | 717 749 |
| Jan 22, 2024 | $16.90 | $17.27 | $16.52 | $17.13 | 656 743 |
| Jan 19, 2024 | $17.22 | $17.87 | $16.95 | $17.17 | 415 566 |
| Jan 18, 2024 | $17.33 | $17.45 | $16.88 | $17.18 | 461 433 |
| Jan 17, 2024 | $17.27 | $17.40 | $17.05 | $17.24 | 519 158 |
| Jan 16, 2024 | $17.67 | $18.05 | $17.39 | $17.42 | 519 149 |
