Verona Pharma (VRNA)
49.17
0.73 (1.51%)
At close: Jan 15, 2025, 10:19 AM
VRNA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 46.90 | 49.65 | 46.61 | 48.44 | 1.75 | 3.75% | 1,811,912 |
| Jan 13, 2025 | 45.12 | 47.79 | 44.68 | 46.69 | 1.49 | 3.30% | 1,603,326 |
| Jan 10, 2025 | 47.82 | 47.82 | 43.44 | 45.20 | -1.00 | -2.16% | 1,996,300 |
| Jan 8, 2025 | 49.25 | 49.30 | 45.84 | 46.20 | -3.35 | -6.76% | 1,693,501 |
| Jan 7, 2025 | 46.33 | 51.80 | 43.71 | 49.55 | 4.74 | 10.58% | 4,243,026 |
| Jan 6, 2025 | 46.51 | 46.54 | 44.62 | 44.81 | -1.78 | -3.82% | 1,108,944 |
| Jan 3, 2025 | 48.68 | 48.96 | 45.82 | 46.59 | -1.61 | -3.34% | 1,177,942 |
| Jan 2, 2025 | 46.72 | 48.91 | 46.05 | 48.20 | 1.76 | 3.79% | 2,240,708 |
| Dec 31, 2024 | 47.12 | 47.23 | 45.05 | 46.44 | -0.58 | -1.23% | 985,311 |
| Dec 30, 2024 | 45.49 | 47.29 | 45.35 | 47.02 | 0.83 | 1.80% | 769,781 |
| Dec 27, 2024 | 46.20 | 46.46 | 45.12 | 46.19 | -0.53 | -1.13% | 699,935 |
| Dec 26, 2024 | 45.04 | 46.97 | 44.54 | 46.72 | 1.68 | 3.73% | 573,519 |
| Dec 24, 2024 | 45.26 | 45.51 | 44.77 | 45.04 | -0.24 | -0.53% | 258,737 |
| Dec 23, 2024 | 42.07 | 45.98 | 42.07 | 45.28 | 3.26 | 7.76% | 1,110,815 |
| Dec 20, 2024 | 40.10 | 42.86 | 40.10 | 42.02 | 0.80 | 1.94% | 733,704 |
| Dec 19, 2024 | 40.01 | 41.66 | 39.97 | 41.22 | 1.16 | 2.90% | 750,200 |
| Dec 18, 2024 | 41.66 | 43.15 | 39.67 | 40.06 | -1.60 | -3.84% | 951,056 |
| Dec 17, 2024 | 43.03 | 43.43 | 41.24 | 41.66 | -1.02 | -2.39% | 843,700 |
| Dec 16, 2024 | 41.66 | 43.73 | 41.25 | 42.68 | 1.26 | 3.04% | 907,981 |
| Dec 13, 2024 | 39.22 | 41.64 | 39.15 | 41.42 | 2.16 | 5.50% | 1,218,595 |
| Dec 12, 2024 | 39.70 | 40.16 | 38.77 | 39.26 | -0.70 | -1.75% | 526,818 |
| Dec 11, 2024 | 39.45 | 40.35 | 39.45 | 39.96 | 0.51 | 1.29% | 813,345 |
| Dec 10, 2024 | 39.50 | 40.32 | 39.25 | 39.45 | -0.75 | -1.87% | 557,262 |
| Dec 9, 2024 | 40.50 | 40.97 | 39.54 | 40.20 | -0.30 | -0.74% | 866,037 |
| Dec 6, 2024 | 40.05 | 40.75 | 39.84 | 40.50 | 0.48 | 1.20% | 627,000 |
| Dec 5, 2024 | 39.82 | 40.25 | 39.56 | 40.02 | 0.17 | 0.43% | 1,581,100 |
| Dec 4, 2024 | 38.96 | 40.04 | 38.45 | 39.85 | 1.19 | 3.08% | 1,683,400 |
| Dec 3, 2024 | 38.81 | 39.58 | 38.50 | 38.66 | -0.45 | -1.15% | 620,817 |
| Dec 2, 2024 | 40.31 | 40.43 | 38.92 | 39.11 | -0.52 | -1.31% | 621,597 |
| Nov 29, 2024 | 40.74 | 40.76 | 39.58 | 39.63 | -0.27 | -0.68% | 697,825 |
| Nov 27, 2024 | 40.00 | 40.00 | 39.21 | 39.90 | 0.06 | 0.15% | 886,952 |
| Nov 26, 2024 | 39.85 | 40.00 | 39.10 | 39.84 | 0.16 | 0.40% | 1,223,339 |
| Nov 25, 2024 | 39.35 | 40.00 | 38.90 | 39.68 | 0.87 | 2.24% | 1,414,495 |
| Nov 22, 2024 | 38.11 | 39.25 | 37.67 | 38.81 | 0.95 | 2.51% | 1,242,400 |
| Nov 21, 2024 | 39.38 | 39.58 | 37.86 | 37.86 | -0.99 | -2.55% | 815,116 |
| Nov 20, 2024 | 38.00 | 39.33 | 37.61 | 38.85 | 0.76 | 2.00% | 1,410,000 |
| Nov 19, 2024 | 35.49 | 38.30 | 34.97 | 38.09 | 3.15 | 9.02% | 1,439,502 |
| Nov 18, 2024 | 35.52 | 36.10 | 34.51 | 34.94 | -0.72 | -2.02% | 1,118,660 |
| Nov 15, 2024 | 35.01 | 35.97 | 34.71 | 35.66 | 0.29 | 0.82% | 988,200 |
| Nov 14, 2024 | 37.49 | 37.49 | 34.95 | 35.37 | -1.56 | -4.22% | 1,032,206 |
| Nov 13, 2024 | 39.00 | 39.50 | 36.84 | 36.93 | -2.07 | -5.31% | 823,285 |
| Nov 12, 2024 | 39.35 | 40.13 | 38.78 | 39.00 | -0.87 | -2.18% | 1,604,083 |
| Nov 11, 2024 | 38.97 | 40.03 | 38.73 | 39.87 | 1.29 | 3.34% | 1,488,393 |
| Nov 8, 2024 | 38.50 | 38.87 | 37.52 | 38.58 | 0.40 | 1.05% | 1,195,675 |
| Nov 7, 2024 | 37.54 | 38.25 | 36.49 | 38.18 | 0.59 | 1.57% | 623,804 |
| Nov 6, 2024 | 38.39 | 38.56 | 36.74 | 37.59 | -0.80 | -2.08% | 1,019,272 |
| Nov 5, 2024 | 39.05 | 39.40 | 37.80 | 38.39 | 0.24 | 0.63% | 1,213,237 |
| Nov 4, 2024 | 33.55 | 39.38 | 31.60 | 38.15 | 3.17 | 9.06% | 3,326,248 |
| Nov 1, 2024 | 34.42 | 35.09 | 34.01 | 34.98 | 1.05 | 3.09% | 891,626 |
| Oct 31, 2024 | 34.00 | 34.33 | 33.31 | 33.93 | -0.26 | -0.76% | 641,900 |