VERV Quote, Trading Chart, Verve Therapeutics Inc.
Stock Information
Company Name: |
Verve Therapeutics Inc. |
Stock Symbol: |
VERV |
Market: |
NASDAQ |
Get VERV Alerts
News, Short Squeeze, Breakout and More Instantly...
VERV Quote
Last: | $5.065 |
Change Percent: | -3.15% |
Open: | $5.22 |
Previous Close: | $5.23 |
High: | $5.24 |
Low: | $5.03 |
Volume: | 231,558 |
Last Trade Date Time: | 06/26/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes. |
VERV Chart
Last Twenty Trading Days
Date: | 2024-06-26 |
Open: | $5.22 |
Close: | $5.23 |
High: | $5.24 |
Low: | $5.03 |
Volume: | 231,558 |
Date: | 2024-06-25 |
Open: | $5.25 |
Close: | $5.23 |
High: | $5.32 |
Low: | $5.15 |
Volume: | 1,076,616 |
Date: | 2024-06-24 |
Open: | $5.31 |
Close: | $5.28 |
High: | $5.49 |
Low: | $5.2 |
Volume: | 1,072,924 |
Date: | 2024-06-21 |
Open: | $5.17 |
Close: | $5.29 |
High: | $5.385 |
Low: | $5.04 |
Volume: | 4,614,820 |
Date: | 2024-06-20 |
Open: | $5.05 |
Close: | $5.13 |
High: | $5.16 |
Low: | $4.93 |
Volume: | 1,594,410 |
Date: | 2024-06-19 |
Open: | $5.21 |
Close: | $5.1 |
High: | $5.26 |
Low: | $5.04 |
Volume: | 1,330,089 |
Date: | 2024-06-18 |
Open: | $5.21 |
Close: | $5.1 |
High: | $5.26 |
Low: | $5.04 |
Volume: | 1,330,089 |
Date: | 2024-06-17 |
Open: | $5.36 |
Close: | $5.27 |
High: | $5.385 |
Low: | $5.1105 |
Volume: | 1,529,951 |
Date: | 2024-06-14 |
Open: | $5.55 |
Close: | $5.42 |
High: | $5.76 |
Low: | $5.355 |
Volume: | 947,467 |
Date: | 2024-06-13 |
Open: | $5.59 |
Close: | $5.6 |
High: | $5.75 |
Low: | $5.5 |
Volume: | 969,448 |
Date: | 2024-06-12 |
Open: | $5.58 |
Close: | $5.59 |
High: | $5.79 |
Low: | $5.5 |
Volume: | 1,241,117 |
Date: | 2024-06-11 |
Open: | $5.26 |
Close: | $5.33 |
High: | $5.425 |
Low: | $5.13 |
Volume: | 1,234,574 |
Date: | 2024-06-10 |
Open: | $5.07 |
Close: | $5.36 |
High: | $5.37 |
Low: | $4.96 |
Volume: | 1,263,040 |
Date: | 2024-06-07 |
Open: | $5.2 |
Close: | $5.21 |
High: | $5.3 |
Low: | $5.1 |
Volume: | 709,969 |
Date: | 2024-06-06 |
Open: | $5.32 |
Close: | $5.28 |
High: | $5.37 |
Low: | $5.195 |
Volume: | 960,241 |
Date: | 2024-06-05 |
Open: | $5.35 |
Close: | $5.34 |
High: | $5.35 |
Low: | $5.145 |
Volume: | 1,197,721 |
Date: | 2024-06-04 |
Open: | $5.2 |
Close: | $5.29 |
High: | $5.47 |
Low: | $5.14 |
Volume: | 1,114,539 |
Date: | 2024-06-03 |
Open: | $5.29 |
Close: | $5.25 |
High: | $5.59 |
Low: | $5.165 |
Volume: | 1,607,310 |
Date: | 2024-05-31 |
Open: | $5.15 |
Close: | $5.19 |
High: | $5.26 |
Low: | $5.08 |
Volume: | 1,545,632 |
Date: | 2024-05-30 |
Open: | $5.19 |
Close: | $5.14 |
High: | $5.32 |
Low: | $4.965 |
Volume: | 1,582,606 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.