Verve Therapeutics Inc (NQ: VERV )

7.190 +0.180 (+2.57%)
Streaming Delayed Price Updated: 9:32 AM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 7.120 7.660 6.912 7.010 3,679,778 -0.15(-2.09%)
Dec 02, 2024 5.640 7.290 5.595 7.160 4,428,745 +1.55(+27.63%)
Nov 29, 2024 5.800 5.835 5.560 5.610 549,045 -0.17(-2.94%)
Nov 27, 2024 5.300 5.870 5.300 5.780 875,784 +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 5.000 995,837 +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%)
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.