VERV - Verve Therapeutics, Inc.
IEX Last Trade
6.16
0.080 1.299%
Share volume: 18,119
Last Updated: Thu 26 Dec 2024 08:30:13 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$6.08
0.08
1.32%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $5.93 | $5.93 | $5.97 | $5.97 | $5.63 | $5.63 | $5.77 | $5.77 | 526,858 | $526,326.00 |
| 12/23/2024 | $5.76 | $5.76 | $5.99 | $5.99 | $5.61 | $5.61 | $5.90 | $5.90 | 1,289,947 | $1,289,947.00 |
| 12/20/2024 | $5.12 | $5.12 | $5.76 | $5.76 | $5.12 | $5.12 | $5.74 | $5.74 | 3,819,486 | $3,819,453.00 |
| 12/19/2024 | $5.11 | $5.11 | $5.25 | $5.25 | $4.88 | $4.88 | $5.16 | $5.16 | 1,873,969 | $1,873,969.00 |
| 12/18/2024 | $5.58 | $5.58 | $5.60 | $5.60 | $5.05 | $5.05 | $5.09 | $5.09 | 2,052,608 | $2,052,608.00 |
| 12/17/2024 | $5.38 | $5.38 | $5.71 | $5.71 | $5.23 | $5.23 | $5.61 | $5.61 | 1,702,476 | $1,702,476.00 |
| 12/16/2024 | $5.74 | $5.74 | $5.74 | $5.74 | $5.19 | $5.19 | $5.41 | $5.41 | 1,438,432 | $1,438,432.00 |
| 12/13/2024 | $6.10 | $6.10 | $6.12 | $6.12 | $5.45 | $5.45 | $5.71 | $5.71 | 1,464,553 | $1,464,553.00 |