Verve Therapeutics Inc (VERV) Historical Stock Data
6.66 ↓0.08 (-1.19%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VERV is down -1.69% a day on average. There have been 8 days where Verve Therapeutics Inc closed green and 22 days where VERV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 6.70 | 6.66 | ↓$0.04 (-0.60%) | 6.53 | 6.86 | 1.25M |
| 2024-04-17 | 7.23 | 6.74 | ↓$0.49 (-6.78%) | 6.72 | 7.27 | 1.16M |
| 2024-04-16 | 7.15 | 7.14 | ↓$0.01 (-0.14%) | 7.03 | 7.26 | 691.06K |
| 2024-04-15 | 7.73 | 7.31 | ↓$0.42 (-5.43%) | 7.13 | 7.73 | 1.37M |
| 2024-04-12 | 7.97 | 7.60 | ↓$0.37 (-4.64%) | 7.54 | 8.02 | 1.20M |
| 2024-04-11 | 8.40 | 8.07 | ↓$0.33 (-3.93%) | 7.90 | 8.40 | 1.08M |
| 2024-04-10 | 8.25 | 8.01 | ↓$0.24 (-2.91%) | 7.76 | 8.40 | 1.72M |
| 2024-04-09 | 8.43 | 8.75 | ↑$0.32 (3.80%) | 8.37 | 8.77 | 872.55K |
| 2024-04-08 | 8.75 | 8.40 | ↓$0.35 (-4.00%) | 8.24 | 8.75 | 1.03M |
| 2024-04-05 | 8.53 | 8.52 | ↓$0.01 (-0.12%) | 8.18 | 8.75 | 1.38M |
| 2024-04-04 | 8.85 | 8.68 | ↓$0.17 (-1.92%) | 8.64 | 9.23 | 1.63M |
| 2024-04-03 | 8.52 | 8.71 | ↑$0.19 (2.23%) | 8.17 | 8.92 | 2.73M |
| 2024-04-02 | 8.67 | 8.32 | ↓$0.35 (-4.04%) | 7.36 | 9.28 | 10.02M |
| 2024-04-01 | 13.24 | 12.79 | ↓$0.45 (-3.40%) | 12.52 | 13.24 | 868.97K |
| 2024-03-28 | 13.28 | 13.28 | ↑$0.00 (0.00%) | 12.94 | 13.63 | 647.62K |
| 2024-03-27 | 12.98 | 13.19 | ↑$0.21 (1.62%) | 12.65 | 13.24 | 633.40K |
| 2024-03-26 | 13.28 | 12.79 | ↓$0.49 (-3.69%) | 12.77 | 13.43 | 663.88K |
| 2024-03-25 | 13.04 | 13.16 | ↑$0.12 (0.92%) | 12.80 | 13.23 | 524.54K |
| 2024-03-22 | 13.21 | 12.97 | ↓$0.24 (-1.82%) | 12.80 | 13.24 | 584.67K |
| 2024-03-21 | 13.61 | 13.21 | ↓$0.40 (-2.94%) | 13.05 | 14.26 | 889.20K |
| 2024-03-20 | 12.95 | 13.38 | ↑$0.43 (3.32%) | 12.67 | 13.54 | 780.79K |
| 2024-03-19 | 13.16 | 13.01 | ↓$0.15 (-1.14%) | 12.89 | 13.48 | 870.83K |
| 2024-03-18 | 13.84 | 13.31 | ↓$0.53 (-3.83%) | 12.82 | 13.84 | 878.20K |
| 2024-03-15 | 13.54 | 13.81 | ↑$0.27 (1.99%) | 13.46 | 14.03 | 4.71M |
| 2024-03-14 | 14.18 | 13.60 | ↓$0.58 (-4.09%) | 13.39 | 14.30 | 0.97M |
| 2024-03-13 | 13.85 | 14.34 | ↑$0.49 (3.54%) | 13.85 | 14.51 | 0.95M |
| 2024-03-12 | 14.57 | 13.92 | ↓$0.65 (-4.46%) | 13.60 | 14.57 | 1.07M |
| 2024-03-11 | 14.99 | 14.42 | ↓$0.57 (-3.80%) | 14.23 | 15.55 | 877.63K |
| 2024-03-08 | 15.37 | 14.96 | ↓$0.41 (-2.67%) | 14.72 | 16.03 | 644.87K |
| 2024-03-07 | 15.21 | 14.94 | ↓$0.27 (-1.78%) | 14.91 | 15.81 | 0.94M |
Create an account or log in to view more rows.
$VERV Bearish..
$VERV Don't like that...
$VERV omg this is bullshit
$VERV back to business
$VERV call the SEC
$VERV trash
$VERV HOLDING LONG AND STRONG!!!
$VERV one of the poorest performed stocks for a big name.
$VERV when's the offering?
$VERV buy buy buy!!