VERV Quote, Trading Chart, Verve Therapeutics Inc.

home / stock / verv / verv quote

Stock Information
Company Name: Verve Therapeutics Inc.
Stock Symbol: VERV
Market: NASDAQ
Website: vervetx.com
Menu
VERV VERV Quote VERV Short VERV News VERV Articles VERV Message Board
Get VERV Alerts

News, Short Squeeze, Breakout and More Instantly...
VERV Quote
Last:$5
Change Percent:0.6%
Open:$4.95
Previous Close:$5
High:$5.09
Low:$4.8
Volume:1,188,260
Last Trade Date Time:07/02/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
VERV Chart
Last Twenty Trading Days
Date:2024-07-02
Open:$4.95
Close:$5
High:$5.09
Low:$4.8
Volume:1,188,260
Date:2024-07-01
Open:$4.8
Close:$4.98
High:$5.05
Low:$4.755
Volume:1,409,322
Date:2024-06-28
Open:$4.82
Close:$4.88
High:$4.98
Low:$4.585
Volume:3,122,526
Date:2024-06-27
Open:$5
Close:$4.76
High:$5.06
Low:$4.76
Volume:1,165,807
Date:2024-06-26
Open:$5.22
Close:$5.02
High:$5.24
Low:$5.02
Volume:973,843
Date:2024-06-25
Open:$5.25
Close:$5.23
High:$5.32
Low:$5.15
Volume:1,076,790
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