Verve Therapeutics Inc. Common Stock (VERV) Historical Stock Data

13.41 ↓0.13 (-0.96%)
As of Market Close on May 20th, 2022.

Historical Data

In the past 30 trading days, VERV is down -1.37% a day on average. There have been 11 days where Verve Therapeutics Inc. Common Stock closed green and 19 days where VERV closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2013.7613.41↓$0.35 (-2.54%)12.6013.77506.70K
2022-05-1913.4713.54↑$0.07 (0.52%)13.1314.04679.30K
2022-05-1813.6413.61↓$0.03 (-0.22%)13.2114.19538.66K
2022-05-1714.2914.25↓$0.04 (-0.28%)13.8114.29501.32K
2022-05-1613.9813.79↓$0.19 (-1.36%)13.7115.28500.47K
2022-05-1312.9413.73↑$0.79 (6.11%)12.6314.16797.66K
2022-05-1211.5212.39↑$0.87 (7.55%)11.3012.69748.79K
2022-05-1113.5111.64↓$1.87 (-13.84%)11.4213.83899.97K
2022-05-1013.3513.39↑$0.04 (0.30%)12.4414.080.97M
2022-05-0913.0412.18↓$0.86 (-6.60%)12.0813.34805.63K
2022-05-0613.8713.19↓$0.68 (-4.90%)12.7013.92631.69K
2022-05-0515.3314.17↓$1.16 (-7.57%)13.7815.82585.96K
2022-05-0415.5215.74↑$0.22 (1.42%)14.3915.75727.67K
2022-05-0315.6015.42↓$0.18 (-1.15%)15.1516.11550.54K
2022-05-0214.8215.52↑$0.70 (4.72%)14.6115.63772.30K
2022-04-2915.7314.92↓$0.81 (-5.15%)14.8616.57380.76K
2022-04-2815.5815.78↑$0.20 (1.28%)14.3116.17641.34K
2022-04-2715.8515.39↓$0.46 (-2.90%)15.2616.48464.10K
2022-04-2616.8615.84↓$1.02 (-6.05%)15.6917.21593K
2022-04-2516.4216.93↑$0.51 (3.11%)16.2617.80645.97K
2022-04-2216.8416.51↓$0.33 (-1.96%)16.3417.23503.13K
2022-04-2118.7416.99↓$1.75 (-9.34%)16.5018.75590.81K
2022-04-2018.9618.36↓$0.60 (-3.16%)17.8918.96387.39K
2022-04-1918.8418.92↑$0.08 (0.42%)17.9919.10818.38K
2022-04-1820.0218.93↓$1.09 (-5.44%)18.7720.52495.88K
2022-04-1420.5320.33↓$0.20 (-0.97%)20.2321.71354.17K
2022-04-1318.9521.01↑$2.06 (10.87%)18.9521.28545.16K
2022-04-1218.9018.94↑$0.04 (0.21%)18.5319.88348.77K
2022-04-1119.1818.46↓$0.72 (-3.75%)18.2019.65518.14K
2022-04-0819.6819.61↓$0.07 (-0.36%)19.0820.44271.28K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

easymoneyFAM

$VERV lol the bears are back chatting pure ****

0 Like Report