Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verve Therapeutics Inc (NQ: VERV )

5.780 +0.470 (+8.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 5.300 5.870 5.300 5.780 875,720 +0.47(+8.85%)
Nov 26, 2024 5.270 5.360 5.080 5.310 925,503 +0.02(+0.38%)
Nov 25, 2024 4.960 5.480 4.946 5.290 2,557,261 +0.44(+9.07%)
Nov 22, 2024 4.500 4.865 4.500 4.850 1,135,141 +0.25(+5.43%)
Nov 21, 2024 4.550 4.690 4.440 4.600 1,397,971 +0.05(+1.10%)
Nov 20, 2024 4.840 4.840 4.480 4.550 1,456,712 -0.29(-5.99%)
Nov 19, 2024 4.490 4.925 4.490 4.840 3,165,859 +0.34(+7.56%)
Nov 18, 2024 4.850 4.920 4.480 4.500 2,252,446 -0.29(-6.05%)
Nov 15, 2024 5.440 5.440 4.780 4.790 1,876,193 -0.59(-10.97%)
Nov 14, 2024 5.750 5.830 5.370 5.380 1,786,047 -0.41(-7.08%)
Nov 13, 2024 6.510 6.680 5.780 5.790 1,194,001 -0.62(-9.67%)
Nov 12, 2024 6.330 6.495 6.205 6.410 1,241,182 -0.01(-0.16%)
Nov 11, 2024 6.430 6.750 6.260 6.420 5,334,886 +0.11(+1.74%)
Nov 08, 2024 6.360 6.390 6.150 6.310 749,914 -0.05(-0.79%)
Nov 07, 2024 6.410 6.640 6.020 6.360 1,318,454 -0.05(-0.78%)
Nov 06, 2024 6.450 6.810 6.280 6.410 1,477,303 +0.03(+0.47%)
Nov 05, 2024 6.190 6.770 6.135 6.380 1,566,944 +0.33(+5.45%)
Nov 04, 2024 5.950 6.165 5.620 6.050 920,714 +0.12(+2.02%)
Nov 01, 2024 5.730 5.955 5.650 5.930 1,158,411 +0.20(+3.49%)
Oct 31, 2024 5.770 5.830 5.620 5.730 1,081,823 -0.06(-1.04%)
Oct 30, 2024 5.920 6.140 5.675 5.790 1,242,242 -0.20(-3.34%)
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 5.000 996,142 +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%)
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.