Verve Therapeutics Inc. (VERV)
6.42
0.09 (1.42%)
At close: Mar 03, 2025, 12:41 PM
VERV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 6.27 | 6.33 | 5.99 | 6.33 | 0.13 | 2.10% | 1,623,306 |
| Feb 27, 2025 | 6.28 | 6.56 | 6.06 | 6.20 | -0.11 | -1.74% | 1,511,542 |
| Feb 26, 2025 | 6.56 | 6.63 | 6.22 | 6.31 | -0.14 | -2.17% | 1,318,929 |
| Feb 25, 2025 | 7.04 | 7.09 | 6.38 | 6.45 | -0.58 | -8.25% | 1,764,845 |
| Feb 24, 2025 | 7.36 | 7.36 | 6.79 | 7.03 | -0.25 | -3.43% | 1,109,624 |
| Feb 21, 2025 | 8.00 | 8.03 | 7.02 | 7.28 | -0.55 | -7.02% | 1,176,675 |
| Feb 20, 2025 | 8.06 | 8.06 | 7.65 | 7.83 | -0.24 | -2.97% | 1,056,473 |
| Feb 19, 2025 | 8.41 | 8.52 | 7.86 | 8.07 | -0.42 | -4.95% | 1,107,951 |
| Feb 18, 2025 | 8.64 | 9.31 | 8.32 | 8.49 | -0.09 | -1.05% | 1,583,693 |
| Feb 14, 2025 | 7.82 | 8.87 | 7.82 | 8.58 | 0.87 | 11.28% | 1,408,500 |
| Feb 13, 2025 | 8.20 | 8.22 | 7.54 | 7.71 | -0.33 | -4.10% | 1,079,737 |
| Feb 12, 2025 | 7.63 | 8.05 | 7.44 | 8.04 | 0.23 | 2.94% | 777,947 |
| Feb 11, 2025 | 7.90 | 8.00 | 7.62 | 7.81 | -0.17 | -2.13% | 831,817 |
| Feb 10, 2025 | 8.19 | 8.26 | 7.65 | 7.98 | -0.18 | -2.21% | 1,633,442 |
| Feb 7, 2025 | 8.32 | 8.52 | 8.06 | 8.16 | -0.20 | -2.39% | 1,073,919 |
| Feb 6, 2025 | 8.75 | 8.77 | 8.18 | 8.36 | -0.27 | -3.13% | 1,380,213 |
| Feb 5, 2025 | 8.21 | 8.77 | 8.15 | 8.63 | 0.57 | 7.07% | 1,937,787 |
| Feb 4, 2025 | 7.90 | 8.22 | 7.57 | 8.06 | 0.54 | 7.18% | 2,199,500 |
| Feb 3, 2025 | 7.30 | 7.57 | 6.95 | 7.52 | -0.09 | -1.18% | 1,316,845 |
| Jan 31, 2025 | 7.44 | 7.90 | 7.38 | 7.61 | 0.20 | 2.70% | 1,290,735 |
| Jan 30, 2025 | 7.84 | 7.96 | 7.39 | 7.41 | -0.29 | -3.77% | 1,140,636 |
| Jan 29, 2025 | 7.25 | 7.98 | 7.25 | 7.70 | 0.45 | 6.21% | 1,038,704 |
| Jan 28, 2025 | 7.63 | 7.65 | 7.00 | 7.25 | -0.51 | -6.57% | 1,378,415 |
| Jan 27, 2025 | 7.86 | 8.05 | 7.61 | 7.76 | -0.15 | -1.90% | 1,267,200 |
| Jan 24, 2025 | 7.99 | 8.54 | 7.81 | 7.91 | -0.08 | -1.00% | 2,271,700 |
| Jan 23, 2025 | 7.73 | 8.70 | 7.71 | 7.99 | 0.19 | 2.44% | 3,876,102 |
| Jan 22, 2025 | 6.62 | 8.00 | 6.62 | 7.80 | 1.23 | 18.72% | 4,666,230 |
| Jan 21, 2025 | 6.25 | 6.90 | 6.15 | 6.57 | 0.43 | 7.00% | 2,125,323 |
| Jan 17, 2025 | 6.11 | 6.58 | 6.10 | 6.14 | 0.04 | 0.66% | 1,645,800 |
| Jan 16, 2025 | 5.52 | 6.14 | 5.32 | 6.10 | 0.61 | 11.11% | 1,735,400 |
| Jan 15, 2025 | 5.50 | 5.80 | 5.33 | 5.49 | 0.24 | 4.57% | 1,249,116 |
| Jan 14, 2025 | 5.59 | 5.69 | 5.19 | 5.25 | -0.25 | -4.55% | 1,844,741 |
| 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 |