Verve Therapeutics Inc (NQ: VERV )

5.725 -0.265 (-4.42%)
Streaming Delayed Price Updated: 3:26 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 5.950 6.180 5.880 5.990 1,275,554 +0.05(+0.84%)
Oct 28, 2024 6.010 6.450 5.930 5.940 1,343,880 -0.03(-0.50%)
Oct 25, 2024 5.720 6.091 5.720 5.970 1,238,500 +0.25(+4.37%)
Oct 24, 2024 5.540 6.020 5.450 5.720 1,241,210 +0.18(+3.25%)
Oct 23, 2024 5.670 5.710 5.420 5.540 1,022,664 -0.15(-2.64%)
Oct 22, 2024 5.520 5.710 5.300 5.690 744,741 +0.14(+2.52%)
Oct 21, 2024 5.650 5.679 5.440 5.550 470,457 -0.10(-1.77%)
Oct 18, 2024 5.470 5.735 5.390 5.650 586,458 +0.19(+3.48%)
Oct 17, 2024 5.570 5.600 5.300 5.460 990,603 -0.14(-2.50%)
Oct 16, 2024 5.630 5.855 5.530 5.600 1,216,564 +0.01(+0.18%)
Oct 15, 2024 5.030 5.605 4.938 5.590 1,289,651 +0.56(+11.13%)
Oct 14, 2024 4.690 5.095 4.600 5.030 991,838 +0.36(+7.71%)
Oct 11, 2024 4.610 4.675 4.520 4.670 861,732 +0.07(+1.52%)
Oct 10, 2024 4.530 4.610 4.370 4.600 822,325 +0.03(+0.66%)
Oct 09, 2024 4.550 4.674 4.470 4.570 656,207 +0.05(+1.11%)
Oct 08, 2024 4.790 4.840 4.420 4.520 1,234,971 -0.27(-5.64%)
Oct 07, 2024 5.000 5.036 4.655 4.790 982,903 -0.21(-4.20%)
Oct 04, 2024 4.770 5.020 4.730 5.000 995,837 +0.28(+5.93%)
Oct 03, 2024 4.730 4.790 4.620 4.720 1,545,397 -0.08(-1.67%)
Oct 02, 2024 4.750 4.820 4.625 4.800 1,344,051 +0.01(+0.21%)
Oct 01, 2024 4.820 4.870 4.580 4.790 1,556,295 -0.05(-1.03%)
Sep 30, 2024 4.890 5.090 4.790 4.840 820,800 -0.14(-2.81%)
Sep 27, 2024 5.080 5.100 4.960 4.980 1,066,785 +0.02(+0.40%)
Sep 26, 2024 4.870 4.970 4.775 4.960 1,200,112 +0.19(+3.98%)
Sep 25, 2024 4.950 5.040 4.760 4.770 1,073,257 -0.18(-3.64%)
Sep 24, 2024 5.040 5.110 4.815 4.950 1,407,488 -0.07(-1.39%)
Sep 23, 2024 5.190 5.190 4.980 5.020 1,292,096 -0.17(-3.28%)
Sep 20, 2024 5.320 5.350 5.110 5.190 2,473,127 -0.19(-3.53%)
Sep 19, 2024 5.720 5.810 5.350 5.380 1,421,955 -0.13(-2.36%)
Sep 18, 2024 5.550 5.960 5.280 5.510 1,630,116 +0.12(+2.23%)
Sep 17, 2024 5.500 5.880 5.340 5.390 1,517,305 -0.03(-0.55%)
Sep 16, 2024 5.510 5.610 5.310 5.420 945,801 -0.08(-1.45%)
Sep 13, 2024 5.770 5.960 5.345 5.500 2,562,811 -0.15(-2.65%)
Sep 12, 2024 5.870 5.930 5.580 5.650 485,207 -0.22(-3.75%)
Sep 11, 2024 5.610 5.980 5.460 5.870 1,310,851 +0.26(+4.63%)
Sep 10, 2024 5.670 5.750 5.510 5.610 694,583 -0.01(-0.18%)
Sep 09, 2024 5.590 5.730 5.490 5.620 1,105,628 +0.03(+0.45%)
Sep 06, 2024 5.540 5.735 5.150 5.595 1,520,014 +0.06(+1.18%)
Sep 05, 2024 6.160 6.340 5.490 5.530 1,147,898 -0.57(-9.34%)
Sep 04, 2024 5.940 6.290 5.740 6.100 955,507 +0.02(+0.33%)
Sep 03, 2024 6.670 6.790 6.080 6.080 1,857,967 -0.62(-9.25%)
Aug 30, 2024 6.180 6.765 6.160 6.700 2,857,558 +0.57(+9.30%)
Aug 29, 2024 5.900 6.190 5.700 6.130 1,574,797 +0.26(+4.43%)
Aug 28, 2024 5.500 5.930 5.435 5.870 2,534,930 +0.35(+6.34%)
Aug 27, 2024 5.070 5.600 4.950 5.520 1,829,910 +0.41(+8.02%)
Aug 26, 2024 5.050 5.230 4.930 5.110 1,172,645 +0.17(+3.44%)
Aug 23, 2024 4.890 5.020 4.810 4.940 1,469,735 +0.10(+2.07%)
Aug 22, 2024 5.210 5.210 4.720 4.840 1,171,122 -0.28(-5.47%)
Aug 21, 2024 5.130 5.190 4.972 5.120 1,528,802 +0.06(+1.19%)
Aug 20, 2024 4.960 5.150 4.880 5.060 1,471,492 +0.11(+2.22%)
Aug 19, 2024 4.500 4.960 4.490 4.950 3,050,602 +0.48(+10.74%)
Aug 16, 2024 4.500 4.550 4.360 4.470 1,883,148 -0.07(-1.54%)
Aug 15, 2024 4.660 4.762 4.470 4.540 2,566,819 +0.14(+3.18%)
Aug 14, 2024 4.590 4.620 4.305 4.400 1,255,822 -0.14(-3.08%)
Aug 13, 2024 4.730 4.782 4.520 4.540 1,474,884 -0.12(-2.58%)
Aug 12, 2024 5.000 5.120 4.650 4.660 1,314,973 -0.33(-6.61%)
Aug 09, 2024 5.400 5.540 4.915 4.990 2,148,248 -0.45(-8.27%)
Aug 08, 2024 5.870 5.870 5.330 5.440 2,063,991 -0.24(-4.23%)
Aug 07, 2024 6.240 6.310 5.650 5.680 821,264 -0.42(-6.89%)
Aug 06, 2024 6.060 6.265 5.860 6.100 756,183 +0.13(+2.18%)
Aug 05, 2024 5.700 6.160 5.560 5.970 1,144,979 -0.34(-5.39%)
Aug 02, 2024 6.360 6.410 6.075 6.310 1,209,086 -0.42(-6.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.