Skip to main content

Vera Therapeutics Inc Cl A (NQ: VERA )

34.65 -0.17 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 34.98 35.40 34.06 34.65 371,256 -0.17(-0.49%)
Jul 18, 2024 35.25 36.16 33.81 34.82 615,764 -0.37(-1.05%)
Jul 17, 2024 36.60 36.73 34.91 35.19 707,782 -2.05(-5.50%)
Jul 16, 2024 37.07 38.40 36.84 37.24 1,073,972 +0.49(+1.33%)
Jul 15, 2024 37.08 38.02 36.38 36.75 1,123,206 +0.13(+0.35%)
Jul 12, 2024 38.02 38.82 36.55 36.62 464,226 -0.95(-2.53%)
Jul 11, 2024 37.59 39.12 36.70 37.57 555,687 +1.03(+2.82%)
Jul 10, 2024 34.95 36.53 34.95 36.54 313,280 +1.48(+4.22%)
Jul 09, 2024 35.91 36.64 34.85 35.06 623,031 -0.92(-2.56%)
Jul 08, 2024 35.97 36.67 35.42 35.98 286,114 +0.35(+0.98%)
Jul 05, 2024 34.90 35.80 33.97 35.63 270,594 +0.74(+2.12%)
Jul 03, 2024 35.10 35.33 34.49 34.89 375,922 -0.04(-0.11%)
Jul 02, 2024 35.93 36.00 34.59 34.93 335,044 -1.36(-3.75%)
Jul 01, 2024 36.19 37.77 36.11 36.29 474,770 +0.11(+0.30%)
Jun 28, 2024 35.35 36.64 34.88 36.18 1,911,897 +1.52(+4.39%)
Jun 27, 2024 33.74 34.87 32.65 34.66 379,817 +0.94(+2.79%)
Jun 26, 2024 35.16 35.52 32.99 33.72 614,780 -1.51(-4.29%)
Jun 25, 2024 34.85 35.98 34.32 35.23 1,179,177 +0.34(+0.97%)
Jun 24, 2024 35.61 36.33 34.72 34.89 1,226,269 -1.00(-2.79%)
Jun 21, 2024 35.79 36.08 34.38 35.89 1,869,312 +0.23(+0.64%)
Jun 20, 2024 35.46 36.00 34.80 35.66 423,333 +0.13(+0.37%)
Jun 18, 2024 35.43 35.69 34.65 35.53 360,270 -0.19(-0.53%)
Jun 17, 2024 35.97 36.25 34.88 35.72 418,483 -0.30(-0.83%)
Jun 14, 2024 36.54 37.26 35.06 36.02 648,202 -1.38(-3.69%)
Jun 13, 2024 37.57 38.42 36.82 37.40 482,616 -0.60(-1.58%)
Jun 12, 2024 39.50 39.52 37.51 38.00 702,089 -0.43(-1.12%)
Jun 11, 2024 38.40 39.16 37.65 38.43 589,060 -0.55(-1.41%)
Jun 10, 2024 37.71 39.28 37.15 38.98 594,342 +0.48(+1.25%)
Jun 07, 2024 38.17 39.17 37.18 38.50 638,765 +0.48(+1.26%)
Jun 06, 2024 39.40 39.54 36.20 38.02 1,292,658 -3.16(-7.67%)
Jun 05, 2024 39.57 42.04 39.05 41.18 681,329 +1.71(+4.33%)
Jun 04, 2024 39.92 41.06 38.63 39.47 652,821 -0.80(-1.99%)
Jun 03, 2024 39.37 41.58 38.16 40.27 871,601 +2.28(+6.00%)
May 31, 2024 37.62 38.40 37.15 37.99 916,861 +1.04(+2.81%)
May 30, 2024 37.19 37.34 35.91 36.95 871,856 -0.17(-0.46%)
May 29, 2024 36.16 37.56 36.00 37.12 663,341 -0.01(-0.03%)
May 28, 2024 39.02 39.37 36.10 37.13 1,059,012 +0.02(+0.05%)
May 24, 2024 37.31 39.39 36.55 37.11 873,216 +0.03(+0.08%)
May 23, 2024 38.23 39.41 36.97 37.08 874,940 -0.89(-2.34%)
May 22, 2024 39.78 39.86 37.78 37.97 703,342 -1.79(-4.50%)
May 21, 2024 40.93 41.67 39.16 39.76 650,205 -1.23(-3.00%)
May 20, 2024 40.23 41.17 38.02 40.99 515,886 -0.40(-0.97%)
May 17, 2024 42.11 42.26 40.92 41.39 447,177 -0.55(-1.31%)
May 16, 2024 42.67 43.40 41.73 41.94 478,564 -0.75(-1.76%)
May 15, 2024 41.98 43.81 41.41 42.69 433,843 +1.82(+4.45%)
May 14, 2024 40.88 41.52 40.37 40.87 373,408 +0.12(+0.29%)
May 13, 2024 41.63 41.63 39.67 40.75 642,748 -0.57(-1.38%)
May 10, 2024 43.14 43.59 39.95 41.32 947,081 -1.01(-2.39%)
May 09, 2024 43.65 45.20 41.52 42.33 644,756 -2.61(-5.81%)
May 08, 2024 44.32 45.05 43.10 44.94 602,889 -0.06(-0.13%)
May 07, 2024 46.58 48.51 43.01 45.00 1,181,311 -0.54(-1.19%)
May 06, 2024 43.66 45.90 42.75 45.54 601,525 +2.10(+4.83%)
May 03, 2024 44.96 45.48 43.40 43.44 884,354 -0.06(-0.14%)
May 02, 2024 42.92 43.77 41.52 43.50 1,084,796 +1.18(+2.79%)
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.