Verve Therapeutics Inc.

3.85
-0.06 (-1.53%)
At close: Apr 03, 2025, 3:59 PM
3.75
-2.47%
After-hours: Apr 03, 2025, 05:09 PM EDT

Verve Therapeutics Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 4.10 4.42 3.77 3.91 -0.23 -5.56% 2,576,680
Apr 1, 2025 4.56 4.56 4.10 4.14 -0.43 -9.41% 1,989,228
Mar 31, 2025 5.02 5.02 4.54 4.57 -0.65 -12.45% 1,900,158
Mar 28, 2025 5.23 5.40 5.15 5.22 -0.06 -1.14% 586,000
Mar 27, 2025 5.47 5.47 5.19 5.28 -0.12 -2.22% 853,586
Mar 26, 2025 5.84 5.88 5.31 5.40 -0.44 -7.53% 1,370,204
Mar 25, 2025 5.80 5.92 5.46 5.84 0.06 1.04% 923,050
Mar 24, 2025 5.64 5.99 5.60 5.78 0.23 4.14% 978,627
Mar 21, 2025 5.35 5.62 5.26 5.55 0.01 0.18% 1,163,502
Mar 20, 2025 5.82 5.92 5.40 5.54 -0.35 -5.94% 943,014
Mar 19, 2025 5.77 5.91 5.63 5.89 0.12 2.08% 699,200
Mar 18, 2025 6.21 6.21 5.77 5.77 -0.55 -8.70% 1,017,500
Mar 17, 2025 5.98 6.42 5.79 6.32 0.35 5.86% 1,320,913
Mar 14, 2025 6.25 6.35 5.90 5.97 -0.18 -2.93% 676,204
Mar 13, 2025 6.40 6.59 5.99 6.15 -0.27 -4.21% 1,095,000
Mar 12, 2025 6.27 6.61 6.24 6.42 0.26 4.22% 1,363,540
Mar 11, 2025 5.89 6.22 5.57 6.16 0.21 3.53% 1,423,800
Mar 10, 2025 6.60 6.73 5.64 5.95 -0.76 -11.33% 1,868,435
Mar 7, 2025 6.59 6.81 6.27 6.71 0.10 1.51% 1,548,652
Mar 6, 2025 6.36 6.66 6.00 6.61 0.06 0.92% 1,548,500
Mar 5, 2025 6.18 6.58 5.91 6.55 0.43 7.03% 1,608,822
Mar 4, 2025 5.86 6.17 5.68 6.12 -0.05 -0.81% 1,498,472
Mar 3, 2025 6.35 6.43 6.04 6.17 -0.16 -2.53% 1,902,601
Feb 28, 2025 6.27 6.33 5.99 6.33 0.13 2.10% 1,629,946
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