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 |
| Sep 26, 2023 | $16.64 | $16.90 | $16.43 | $16.49 | 146 802 |
| Sep 25, 2023 | $16.67 | $16.79 | $16.38 | $16.56 | 220 853 |
| Sep 22, 2023 | $16.85 | $17.15 | $16.57 | $16.57 | 411 471 |
| Sep 21, 2023 | $16.81 | $17.66 | $16.61 | $16.73 | 292 951 |
| Sep 20, 2023 | $17.27 | $17.37 | $16.80 | $16.94 | 193 617 |
| Sep 19, 2023 | $17.21 | $17.77 | $16.90 | $17.24 | 258 492 |
| Sep 18, 2023 | $17.59 | $17.79 | $17.09 | $17.17 | 174 702 |
| Sep 15, 2023 | $18.09 | $18.13 | $17.56 | $17.61 | 252 570 |
| Sep 14, 2023 | $18.33 | $18.74 | $17.76 | $18.15 | 205 837 |
| Sep 13, 2023 | $19.88 | $19.88 | $18.15 | $18.30 | 378 499 |
| Sep 12, 2023 | $19.36 | $20.04 | $19.16 | $19.87 | 165 212 |
| Sep 11, 2023 | $19.84 | $20.30 | $19.36 | $19.41 | 506 261 |
| Sep 08, 2023 | $19.22 | $20.07 | $19.19 | $19.66 | 172 387 |
| Sep 07, 2023 | $19.15 | $19.43 | $18.93 | $19.22 | 334 795 |
| Sep 06, 2023 | $19.57 | $19.99 | $19.18 | $19.27 | 286 190 |
| Sep 05, 2023 | $19.41 | $19.69 | $19.32 | $19.51 | 274 842 |
| Sep 01, 2023 | $19.56 | $20.05 | $19.29 | $19.40 | 153 791 |
| Aug 31, 2023 | $18.63 | $19.74 | $18.45 | $19.43 | 235 241 |
| Aug 30, 2023 | $18.52 | $18.67 | $17.79 | $18.50 | 513 310 |
| Aug 29, 2023 | $19.45 | $19.83 | $18.74 | $18.74 | 161 327 |
| Aug 28, 2023 | $19.67 | $20.03 | $19.40 | $19.45 | 93 314 |
| Aug 25, 2023 | $19.56 | $20.17 | $19.01 | $19.52 | 146 379 |
| Aug 24, 2023 | $19.80 | $19.81 | $19.28 | $19.45 | 228 222 |
| Aug 23, 2023 | $19.29 | $19.76 | $19.03 | $19.70 | 148 259 |
| Aug 22, 2023 | $19.07 | $19.32 | $18.95 | $19.15 | 140 605 |
