Verona Pharma PLC ADR (VRNA) Historical Stock Data
15.59 ↓0.51 (-3.17%)
As of April 19, 2024, 2:12pm EST.
Historical Data
In the past 30 trading days, VRNA is down -0.29% a day on average. There have been 13 days where Verona Pharma PLC ADR closed green and 17 days where VRNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 16.37 | 16.10 | ↓$0.27 (-1.65%) | 15.96 | 16.45 | 485.28K |
| 2024-04-17 | 16.49 | 16.40 | ↓$0.09 (-0.55%) | 16.00 | 16.53 | 338.19K |
| 2024-04-16 | 16.06 | 16.20 | ↑$0.14 (0.87%) | 15.86 | 16.45 | 546.32K |
| 2024-04-15 | 15.95 | 15.80 | ↓$0.15 (-0.94%) | 15.75 | 16.18 | 321K |
| 2024-04-12 | 16.01 | 15.91 | ↓$0.10 (-0.62%) | 15.63 | 16.20 | 659.39K |
| 2024-04-11 | 16.25 | 16.17 | ↓$0.08 (-0.49%) | 15.93 | 16.34 | 335.65K |
| 2024-04-10 | 16.01 | 16.27 | ↑$0.26 (1.62%) | 15.96 | 16.43 | 246.80K |
| 2024-04-09 | 16.87 | 16.47 | ↓$0.40 (-2.37%) | 16.21 | 17.16 | 490.53K |
| 2024-04-08 | 17.12 | 16.88 | ↓$0.24 (-1.40%) | 16.74 | 17.15 | 287.21K |
| 2024-04-05 | 16.30 | 17.02 | ↑$0.72 (4.42%) | 16.30 | 17.25 | 567.79K |
| 2024-04-04 | 16.32 | 16.54 | ↑$0.22 (1.35%) | 16.32 | 17.15 | 624.85K |
| 2024-04-03 | 15.76 | 16.23 | ↑$0.47 (2.98%) | 15.72 | 16.24 | 331.97K |
| 2024-04-02 | 15.95 | 15.93 | ↓$0.02 (-0.13%) | 15.65 | 15.96 | 235.91K |
| 2024-04-01 | 16.15 | 16.05 | ↓$0.10 (-0.62%) | 15.62 | 16.20 | 307.61K |
| 2024-03-28 | 16.60 | 16.09 | ↓$0.51 (-3.07%) | 15.80 | 16.73 | 306.78K |
| 2024-03-27 | 16.41 | 16.50 | ↑$0.09 (0.55%) | 15.81 | 16.77 | 356.99K |
| 2024-03-26 | 16.09 | 16.14 | ↑$0.05 (0.31%) | 15.91 | 16.71 | 396.36K |
| 2024-03-25 | 16.10 | 15.71 | ↓$0.39 (-2.42%) | 15.63 | 16.51 | 243.33K |
| 2024-03-22 | 15.97 | 16.07 | ↑$0.10 (0.63%) | 15.85 | 16.13 | 361.99K |
| 2024-03-21 | 16.10 | 15.95 | ↓$0.15 (-0.93%) | 15.88 | 16.53 | 277.03K |
| 2024-03-20 | 15.30 | 15.93 | ↑$0.63 (4.12%) | 15.12 | 16.11 | 411.75K |
| 2024-03-19 | 15.50 | 15.30 | ↓$0.20 (-1.29%) | 15.14 | 15.53 | 402.25K |
| 2024-03-18 | 15.76 | 15.53 | ↓$0.23 (-1.46%) | 15.35 | 15.90 | 215.28K |
| 2024-03-15 | 15.56 | 15.65 | ↑$0.09 (0.58%) | 15.56 | 15.87 | 263.02K |
| 2024-03-14 | 16.55 | 15.54 | ↓$1.01 (-6.10%) | 15.34 | 16.55 | 531.04K |
| 2024-03-13 | 16.58 | 16.69 | ↑$0.11 (0.66%) | 16.38 | 17.12 | 293.42K |
| 2024-03-12 | 15.80 | 16.48 | ↑$0.68 (4.30%) | 15.36 | 16.48 | 710.85K |
| 2024-03-11 | 16.32 | 15.91 | ↓$0.41 (-2.51%) | 15.90 | 16.52 | 299.62K |
| 2024-03-08 | 17.05 | 16.23 | ↓$0.82 (-4.81%) | 15.92 | 17.05 | 400.70K |
| 2024-03-07 | 16.68 | 16.73 | ↑$0.05 (0.30%) | 16.68 | 17.03 | 708.59K |
Create an account or log in to view more rows.
$VRNA LFGGGGGG
$VRNA who here can't stand the CEO?
$VRNA Wish I shorted
$VRNA this is going to skyrocket tmr!!!
$VRNA free to hold
$VRNA Spike it!
$VRNA Of course
$VRNA pressure
$VRNA who here can't stand the CEO?
$VRNA if your selling dont regret it later