Verve Therapeutics Inc. (VERV)
5.78
0.53 (10.10%)
At close: Jan 15, 2025, 10:26 AM
VERV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.59 | 5.69 | 5.19 | 5.25 | -0.25 | -4.55% | 1,841,336 |
| Jan 13, 2025 | 5.47 | 5.51 | 5.27 | 5.50 | -0.03 | -0.54% | 1,013,509 |
| Jan 10, 2025 | 5.88 | 5.88 | 5.41 | 5.53 | -0.48 | -7.99% | 1,345,000 |
| Jan 8, 2025 | 6.29 | 6.40 | 6.00 | 6.01 | -0.41 | -6.39% | 1,334,226 |
| Jan 7, 2025 | 6.45 | 6.85 | 6.36 | 6.42 | 0.01 | 0.16% | 945,876 |
| Jan 6, 2025 | 6.36 | 6.87 | 6.21 | 6.41 | 0.17 | 2.72% | 1,561,600 |
| Jan 3, 2025 | 6.13 | 6.62 | 6.07 | 6.24 | 0.23 | 3.83% | 1,589,500 |
| Jan 2, 2025 | 5.62 | 6.15 | 5.60 | 6.01 | 0.37 | 6.56% | 1,062,628 |
| Dec 31, 2024 | 5.61 | 5.74 | 5.33 | 5.64 | 0.10 | 1.81% | 927,231 |
| Dec 30, 2024 | 6.11 | 6.11 | 5.49 | 5.54 | -0.48 | -7.97% | 1,403,326 |
| Dec 27, 2024 | 6.24 | 6.53 | 5.92 | 6.02 | -0.28 | -4.44% | 1,205,182 |
| Dec 26, 2024 | 5.66 | 6.33 | 5.62 | 6.30 | 0.53 | 9.19% | 882,101 |
| Dec 24, 2024 | 5.93 | 5.97 | 5.63 | 5.77 | -0.13 | -2.20% | 526,900 |
| Dec 23, 2024 | 5.76 | 5.99 | 5.61 | 5.90 | 0.16 | 2.79% | 1,289,947 |
| Dec 20, 2024 | 5.12 | 5.76 | 5.12 | 5.74 | 0.58 | 11.24% | 3,819,500 |
| Dec 19, 2024 | 5.11 | 5.25 | 4.88 | 5.16 | 0.07 | 1.38% | 1,874,000 |
| Dec 18, 2024 | 5.58 | 5.60 | 5.05 | 5.09 | -0.52 | -9.27% | 2,052,608 |
| Dec 17, 2024 | 5.38 | 5.71 | 5.23 | 5.61 | 0.20 | 3.70% | 1,702,476 |
| Dec 16, 2024 | 5.74 | 5.74 | 5.19 | 5.41 | -0.30 | -5.25% | 1,438,432 |
| Dec 13, 2024 | 6.10 | 6.12 | 5.45 | 5.71 | -0.52 | -8.35% | 1,464,600 |
| Dec 12, 2024 | 6.29 | 6.33 | 6.03 | 6.23 | -0.07 | -1.11% | 997,997 |
| Dec 11, 2024 | 6.79 | 6.79 | 6.06 | 6.30 | -0.42 | -6.25% | 975,919 |
| Dec 10, 2024 | 7.15 | 7.20 | 6.64 | 6.72 | -0.47 | -6.54% | 1,142,400 |
| Dec 9, 2024 | 6.52 | 7.40 | 6.52 | 7.19 | 0.72 | 11.13% | 1,277,839 |
| Dec 6, 2024 | 6.20 | 6.69 | 6.08 | 6.47 | 0.36 | 5.89% | 826,600 |
| Dec 5, 2024 | 6.58 | 6.60 | 5.97 | 6.11 | -0.52 | -7.84% | 1,475,408 |
| Dec 4, 2024 | 7.08 | 7.36 | 6.58 | 6.63 | -0.38 | -5.42% | 2,006,823 |
| Dec 3, 2024 | 7.12 | 7.66 | 6.91 | 7.01 | -0.15 | -2.09% | 3,679,839 |
| Dec 2, 2024 | 5.64 | 7.29 | 5.60 | 7.16 | 1.55 | 27.63% | 4,432,300 |
| Nov 29, 2024 | 5.80 | 5.84 | 5.56 | 5.61 | -0.17 | -2.94% | 549,045 |
| Nov 27, 2024 | 5.30 | 5.87 | 5.30 | 5.78 | 0.47 | 8.85% | 875,784 |
| Nov 26, 2024 | 5.27 | 5.36 | 5.08 | 5.31 | 0.02 | 0.38% | 925,509 |
| Nov 25, 2024 | 4.96 | 5.48 | 4.95 | 5.29 | 0.44 | 9.07% | 2,557,361 |
| Nov 22, 2024 | 4.50 | 4.87 | 4.50 | 4.85 | 0.25 | 5.43% | 1,135,141 |
| Nov 21, 2024 | 4.55 | 4.69 | 4.44 | 4.60 | 0.05 | 1.10% | 1,398,157 |
| Nov 20, 2024 | 4.84 | 4.84 | 4.48 | 4.55 | -0.29 | -5.99% | 1,456,737 |
| Nov 19, 2024 | 4.49 | 4.93 | 4.49 | 4.84 | 0.34 | 7.56% | 3,166,900 |
| Nov 18, 2024 | 4.85 | 4.92 | 4.48 | 4.50 | -0.29 | -6.05% | 2,253,026 |
| Nov 15, 2024 | 5.44 | 5.44 | 4.78 | 4.79 | -0.59 | -10.97% | 1,876,193 |
| Nov 14, 2024 | 5.75 | 5.83 | 5.37 | 5.38 | -0.41 | -7.08% | 1,786,158 |
| Nov 13, 2024 | 6.51 | 6.68 | 5.78 | 5.79 | -0.62 | -9.67% | 1,194,039 |
| Nov 12, 2024 | 6.33 | 6.50 | 6.21 | 6.41 | -0.01 | -0.16% | 1,241,197 |
| Nov 11, 2024 | 6.43 | 6.75 | 6.26 | 6.42 | 0.11 | 1.74% | 5,334,900 |
| Nov 8, 2024 | 6.36 | 6.39 | 6.15 | 6.31 | -0.05 | -0.79% | 749,914 |
| Nov 7, 2024 | 6.41 | 6.64 | 6.02 | 6.36 | -0.05 | -0.78% | 1,318,500 |
| Nov 6, 2024 | 6.45 | 6.81 | 6.28 | 6.41 | 0.03 | 0.47% | 1,477,328 |
| Nov 5, 2024 | 6.19 | 6.77 | 6.14 | 6.38 | 0.33 | 5.45% | 1,567,311 |
| Nov 4, 2024 | 5.95 | 6.17 | 5.62 | 6.05 | 0.12 | 2.02% | 920,724 |
| Nov 1, 2024 | 5.73 | 5.96 | 5.65 | 5.93 | 0.20 | 3.49% | 1,158,411 |
| Oct 31, 2024 | 5.77 | 5.83 | 5.62 | 5.73 | -0.06 | -1.04% | 1,085,223 |