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

Verve Therapeutics, Inc. - Common Stock (NQ: VERV )

5.740 +0.580 (+11.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 5.120 5.760 5.120 5.740 3,819,487 +0.52(+9.96%)
Dec 19, 2024 5.110 5.250 4.880 5.220 1,305,767 +0.13(+2.55%)
Dec 18, 2024 5.580 5.595 5.050 5.090 2,051,953 -0.52(-9.27%)
Dec 17, 2024 5.380 5.710 5.230 5.610 1,702,156 +0.20(+3.70%)
Dec 16, 2024 5.740 5.740 5.185 5.410 1,438,414 -0.30(-5.25%)
Dec 13, 2024 6.100 6.115 5.450 5.710 1,464,553 -0.52(-8.35%)
Dec 12, 2024 6.290 6.329 6.030 6.230 997,671 -0.07(-1.11%)
Dec 11, 2024 6.790 6.790 6.060 6.300 975,787 -0.42(-6.25%)
Dec 10, 2024 7.150 7.200 6.635 6.720 1,142,353 -0.47(-6.54%)
Dec 09, 2024 6.520 7.400 6.520 7.190 1,277,546 +0.72(+11.13%)
Dec 06, 2024 6.200 6.689 6.080 6.470 826,555 +0.36(+5.89%)
Dec 05, 2024 6.580 6.599 5.965 6.110 1,475,223 -0.52(-7.84%)
Dec 04, 2024 7.080 7.360 6.575 6.630 2,006,550 -0.38(-5.42%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.