Verve Therapeutics Inc (NQ: VERV )

13.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 13.58 13.70 13.22 13.34 566,207 -0.59(-4.24%)
May 23, 2022 13.28 14.15 13.12 13.93 563,684 +0.52(+3.88%)
May 20, 2022 13.76 13.77 12.59 13.41 509,597 -0.13(-0.96%)
May 19, 2022 13.47 14.04 13.12 13.54 696,083 -0.07(-0.51%)
May 18, 2022 13.64 14.19 13.21 13.61 553,877 -0.64(-4.49%)
May 17, 2022 14.29 14.43 13.79 14.25 506,892 +0.46(+3.34%)
May 16, 2022 13.98 15.28 13.68 13.79 500,712 +0.06(+0.44%)
May 13, 2022 12.94 14.16 12.63 13.73 835,182 +1.34(+10.82%)
May 12, 2022 11.52 12.69 11.29 12.39 748,793 +0.75(+6.44%)
May 11, 2022 13.51 13.89 11.41 11.64 900,217 -1.75(-13.07%)
May 10, 2022 13.35 14.08 12.43 13.39 986,935 +1.21(+9.93%)
May 09, 2022 13.04 13.34 12.08 12.18 805,627 -1.01(-7.66%)
May 06, 2022 13.87 13.92 12.70 13.19 632,853 -0.98(-6.92%)
May 05, 2022 15.33 15.81 13.76 14.17 585,970 -1.57(-9.97%)
May 04, 2022 15.52 15.76 14.39 15.74 735,630 +0.32(+2.08%)
May 03, 2022 15.60 16.11 15.15 15.42 557,521 -0.10(-0.64%)
May 02, 2022 14.82 15.63 14.61 15.52 792,575 +0.60(+4.02%)
Apr 29, 2022 15.73 16.57 14.86 14.92 385,249 -0.86(-5.45%)
Apr 28, 2022 15.58 16.17 14.31 15.78 645,234 +0.39(+2.53%)
Apr 27, 2022 15.85 16.48 15.25 15.39 475,344 -0.45(-2.84%)
Apr 26, 2022 16.86 17.38 15.69 15.84 634,988 -1.09(-6.44%)
Apr 25, 2022 16.42 17.80 16.24 16.93 667,565 +0.42(+2.54%)
Apr 22, 2022 16.84 17.23 16.33 16.51 503,134 -0.48(-2.83%)
Apr 21, 2022 18.74 18.75 16.47 16.99 661,452 -1.37(-7.46%)
Apr 20, 2022 18.96 18.96 17.84 18.36 392,148 -0.56(-2.96%)
Apr 19, 2022 18.84 19.10 17.98 18.92 818,378 -0.01(-0.05%)
Apr 18, 2022 20.02 20.52 18.77 18.93 505,095 -1.40(-6.89%)
Apr 14, 2022 20.53 21.71 20.23 20.33 355,330 -0.68(-3.24%)
Apr 13, 2022 18.95 21.28 18.91 21.01 600,537 +2.07(+10.93%)
Apr 12, 2022 18.90 19.88 18.52 18.94 350,697 +0.48(+2.60%)
Apr 11, 2022 19.18 19.65 18.20 18.46 519,724 -1.15(-5.86%)
Apr 08, 2022 19.68 20.44 19.08 19.61 290,461 -0.22(-1.11%)
Apr 07, 2022 20.07 20.32 19.08 19.83 407,356 -0.46(-2.27%)
Apr 06, 2022 19.82 20.74 19.48 20.29 698,251 +0.39(+1.96%)
Apr 05, 2022 23.23 23.23 19.80 19.90 1,442,653 -3.27(-14.11%)
Apr 04, 2022 23.57 23.71 22.09 23.17 785,853 +0.66(+2.93%)
Apr 01, 2022 23.15 23.43 22.39 22.51 584,391 -0.31(-1.36%)
Mar 31, 2022 24.28 24.68 22.69 22.82 399,200 -1.40(-5.78%)
Mar 30, 2022 25.18 26.17 23.99 24.22 413,706 -1.01(-4.00%)
Mar 29, 2022 23.49 26.07 23.49 25.23 563,796 +2.01(+8.66%)
Mar 28, 2022 23.53 24.31 22.49 23.22 352,710 -0.17(-0.73%)
Mar 25, 2022 24.07 24.10 22.79 23.39 409,867 -0.65(-2.70%)
Mar 24, 2022 22.68 24.05 22.24 24.04 345,222 +1.52(+6.75%)
Mar 23, 2022 23.06 24.18 22.49 22.52 544,005 -1.45(-6.05%)
Mar 22, 2022 21.90 24.26 21.90 23.97 832,162 +2.04(+9.30%)
Mar 21, 2022 24.40 25.22 21.71 21.93 813,306 -3.05(-12.21%)
Mar 18, 2022 23.08 25.56 23.06 24.98 4,135,300 +1.81(+7.81%)
Mar 17, 2022 20.69 23.31 20.50 23.17 2,034,525 +2.25(+10.76%)
Mar 16, 2022 21.40 22.21 20.00 20.92 1,656,071 -0.08(-0.38%)
Mar 15, 2022 23.00 24.01 20.75 21.00 1,828,396 -2.78(-11.69%)
Mar 14, 2022 26.13 27.19 23.65 23.78 776,368 -2.49(-9.48%)
Mar 11, 2022 28.80 29.90 26.09 26.27 425,142 -1.67(-5.98%)
Mar 10, 2022 28.23 29.28 27.17 27.94 330,579 -0.94(-3.25%)
Mar 09, 2022 27.68 29.21 27.68 28.88 469,577 +1.80(+6.65%)
Mar 08, 2022 26.91 28.60 25.84 27.08 605,723 +0.09(+0.33%)
Mar 07, 2022 27.77 28.40 26.38 26.99 653,740 -0.66(-2.39%)
Mar 04, 2022 28.29 29.39 27.43 27.65 446,657 -1.02(-3.56%)
Mar 03, 2022 31.43 31.96 28.34 28.67 434,996 -2.51(-8.05%)
Mar 02, 2022 30.76 31.72 29.98 31.18 320,560 +0.43(+1.40%)
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.