Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verve Therapeutics, Inc. - Common Stock (NQ:VERV)

5.670 +0.210 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2025 5.330 5.745 5.304 5.670 2,058,114 +0.21(+3.85%)
Apr 29, 2025 5.690 5.730 5.400 5.460 2,144,136 -0.27(-4.71%)
Apr 28, 2025 5.750 6.100 5.650 5.730 2,321,415 -0.03(-0.52%)
Apr 25, 2025 5.720 5.920 5.630 5.760 1,657,152 -0.02(-0.35%)
Apr 24, 2025 5.490 5.940 5.370 5.780 3,062,906 +0.31(+5.67%)
Apr 23, 2025 5.550 5.958 5.450 5.470 4,578,105 +0.22(+4.19%)
Apr 22, 2025 4.805 5.310 4.780 5.250 4,025,049 +0.47(+9.83%)
Apr 21, 2025 4.500 5.500 4.370 4.780 5,619,012 +0.19(+4.14%)
Apr 17, 2025 4.560 4.840 4.430 4.590 2,594,072 +0.08(+1.77%)
Apr 16, 2025 4.900 4.950 4.270 4.510 7,063,835 -0.46(-9.26%)
Apr 15, 2025 4.910 5.810 4.880 4.970 24,498,360 +0.85(+20.63%)
Apr 14, 2025 4.090 4.300 3.550 4.120 31,889,544 +0.86(+26.38%)
Apr 11, 2025 3.290 3.310 3.045 3.260 2,387,759 +0.21(+6.89%)
Apr 10, 2025 3.310 3.310 2.940 3.050 1,960,740 -0.36(-10.56%)
Apr 09, 2025 2.890 3.530 2.865 3.410 4,095,283 +0.44(+14.81%)
Apr 08, 2025 3.530 3.610 2.911 2.970 2,351,688 -0.37(-11.08%)
Apr 07, 2025 3.420 3.540 3.095 3.340 3,295,577 -0.27(-7.48%)
Apr 04, 2025 3.700 3.740 3.460 3.610 2,165,946 -0.23(-6.11%)
Apr 03, 2025 3.790 3.960 3.680 3.845 2,477,305 -0.06(-1.66%)
Apr 02, 2025 4.100 4.420 3.770 3.910 2,586,011 -0.22(-5.44%)
Apr 01, 2025 4.560 4.560 4.100 4.135 1,989,210 -0.44(-9.52%)
Mar 31, 2025 5.020 5.020 4.540 4.570 1,900,158 -0.65(-12.45%)
Mar 28, 2025 5.230 5.396 5.150 5.220 585,975 -0.06(-1.14%)
Mar 27, 2025 5.470 5.470 5.185 5.280 853,568 -0.12(-2.22%)
Mar 26, 2025 5.840 5.875 5.310 5.400 1,370,204 -0.44(-7.53%)
Mar 25, 2025 5.800 5.920 5.461 5.840 923,050 +0.06(+1.04%)
Mar 24, 2025 5.640 5.990 5.600 5.780 978,627 +0.23(+4.14%)
Mar 21, 2025 5.350 5.620 5.260 5.550 1,163,502 +0.01(+0.18%)
Mar 20, 2025 5.820 5.920 5.400 5.540 943,014 -0.35(-5.94%)
Mar 19, 2025 5.770 5.905 5.630 5.890 698,658 +0.12(+2.08%)
Mar 18, 2025 6.210 6.210 5.770 5.770 1,016,621 -0.55(-8.70%)
Mar 17, 2025 5.980 6.420 5.790 6.320 1,320,909 +0.35(+5.86%)
Mar 14, 2025 6.250 6.348 5.900 5.970 676,204 -0.18(-2.93%)
Mar 13, 2025 6.400 6.590 5.985 6.150 1,094,985 -0.27(-4.21%)
Mar 12, 2025 6.270 6.610 6.235 6.420 1,363,540 +0.26(+4.22%)
Mar 11, 2025 5.890 6.220 5.570 6.160 1,423,764 +0.21(+3.53%)
Mar 10, 2025 6.600 6.730 5.640 5.950 1,868,435 -0.76(-11.33%)
Mar 07, 2025 6.590 6.810 6.270 6.710 1,548,652 +0.10(+1.51%)
Mar 06, 2025 6.360 6.655 6.000 6.610 1,545,643 +0.06(+0.92%)
Mar 05, 2025 6.180 6.580 5.910 6.550 1,608,822 +0.43(+7.03%)
Mar 04, 2025 5.860 6.170 5.680 6.120 1,498,259 -0.05(-0.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.