Vera Therapeutics, Inc. (VERA)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

39.65

+0.96

(+2.48%)

Al cierre: 04:00PM EDT

41.00

+1.35

(+3.40%)

Fuera de horario:

06:20PM EDT

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	38.75	40.25	38.40	39.65	39.65	827,900
25 abr 2024	38.25	39.89	37.84	38.69	38.69	850,200
24 abr 2024	39.65	40.73	38.20	39.95	39.95	773,100
23 abr 2024	39.37	43.05	39.15	39.52	39.52	1,216,300
22 abr 2024	38.40	39.79	37.80	39.13	39.13	714,100
19 abr 2024	39.51	40.34	36.33	38.00	38.00	1,376,000
18 abr 2024	39.63	40.71	38.83	39.48	39.48	857,000
17 abr 2024	42.65	42.65	40.01	40.01	40.01	1,069,800
16 abr 2024	45.92	47.15	42.22	42.57	42.57	1,315,600
15 abr 2024	47.46	47.88	45.74	46.53	46.53	1,344,000
12 abr 2024	48.70	50.65	46.25	47.97	47.97	2,166,200
11 abr 2024	42.26	49.29	41.63	48.82	48.82	4,634,800
10 abr 2024	36.53	42.54	35.85	41.62	41.62	2,238,400
09 abr 2024	38.82	39.11	37.13	37.91	37.91	782,600
08 abr 2024	36.63	39.53	36.60	38.63	38.63	790,300
05 abr 2024	37.14	38.51	36.73	37.52	37.52	936,400
04 abr 2024	40.00	40.77	37.32	37.41	37.41	1,293,500
03 abr 2024	40.30	40.39	37.53	39.60	39.60	859,600
02 abr 2024	40.80	41.67	39.63	40.85	40.85	620,100
01 abr 2024	42.98	43.31	41.76	42.35	42.35	448,700
28 mar 2024	43.84	44.44	42.38	43.12	43.12	666,500
27 mar 2024	42.33	44.02	41.31	43.83	43.83	515,300
26 mar 2024	40.44	42.36	39.38	41.58	41.58	505,600
25 mar 2024	41.16	42.87	40.50	41.18	41.18	1,024,900
22 mar 2024	42.57	42.57	40.09	41.00	41.00	1,116,300
21 mar 2024	46.47	47.68	40.82	42.87	42.87	1,139,100
20 mar 2024	42.65	46.33	41.83	45.33	45.33	788,100
19 mar 2024	41.21	43.49	40.79	43.42	43.42	667,900
18 mar 2024	42.99	43.89	41.27	41.47	41.47	475,800
15 mar 2024	43.21	45.08	42.99	43.25	43.25	1,619,300
14 mar 2024	44.71	44.78	42.37	43.50	43.50	739,500
13 mar 2024	44.24	45.39	43.13	45.23	45.23	556,300
12 mar 2024	43.52	46.09	43.52	44.19	44.19	561,100
11 mar 2024	43.90	44.66	43.00	43.18	43.18	413,600
08 mar 2024	44.13	45.99	42.52	44.30	44.30	717,000
07 mar 2024	46.01	47.65	43.16	43.30	43.30	1,108,500
06 mar 2024	46.79	47.98	45.40	45.87	45.87	784,800
05 mar 2024	45.04	47.30	43.83	45.15	45.15	1,255,400
04 mar 2024	50.03	50.09	45.90	46.54	46.54	906,500
01 mar 2024	47.99	50.78	47.85	49.14	49.14	2,039,100
29 feb 2024	48.91	48.91	45.26	47.08	47.08	931,500
28 feb 2024	47.60	49.42	45.61	45.94	45.94	513,800
27 feb 2024	46.67	49.16	46.45	48.14	48.14	982,200
26 feb 2024	47.40	48.46	45.23	46.35	46.35	842,700
23 feb 2024	49.50	50.69	46.12	47.45	47.45	1,039,600
22 feb 2024	44.45	49.87	44.43	49.00	49.00	1,600,000
21 feb 2024	44.10	45.10	43.49	44.55	44.55	975,000
20 feb 2024	45.60	46.44	43.65	44.69	44.69	667,500
16 feb 2024	45.30	46.80	44.63	45.96	45.96	637,300
15 feb 2024	44.13	46.21	43.10	45.51	45.51	950,200
14 feb 2024	43.89	45.77	43.80	44.13	44.13	963,500
13 feb 2024	43.20	44.69	40.14	43.17	43.17	1,636,600
12 feb 2024	43.79	46.59	43.62	44.89	44.89	1,685,900
09 feb 2024	37.73	43.28	37.73	43.21	43.21	1,385,000
08 feb 2024	37.60	38.58	37.51	37.56	37.56	949,600
07 feb 2024	38.00	39.17	37.06	37.51	37.51	1,090,000
06 feb 2024	36.89	38.53	36.60	38.05	38.05	1,097,800
05 feb 2024	38.11	39.60	36.01	37.01	37.01	1,686,600
02 feb 2024	38.85	39.62	38.04	39.15	39.15	951,100
01 feb 2024	36.50	39.46	36.05	38.00	38.00	1,337,300
31 ene 2024	34.25	37.61	33.97	36.42	36.42	1,975,500
30 ene 2024	34.91	36.38	32.74	34.51	34.51	3,526,100
29 ene 2024	29.85	35.41	29.33	33.64	33.64	3,895,300
26 ene 2024	27.10	33.19	26.90	30.18	30.18	5,238,700
25 ene 2024	22.26	26.67	20.48	25.31	25.31	11,508,400
24 ene 2024	17.35	17.90	16.84	17.02	17.02	956,600
23 ene 2024	16.67	18.01	16.38	17.04	17.04	1,767,100
22 ene 2024	15.52	16.35	15.37	16.30	16.30	595,500
19 ene 2024	14.62	15.35	14.20	14.93	14.93	459,600
18 ene 2024	15.47	16.00	14.60	14.91	14.91	854,800
17 ene 2024	16.31	16.59	15.39	15.66	15.66	785,100
16 ene 2024	18.35	18.62	16.18	16.80	16.80	752,200
12 ene 2024	18.94	19.35	18.08	18.95	18.95	445,900
11 ene 2024	19.09	19.52	18.35	18.83	18.83	797,500
10 ene 2024	19.35	20.04	18.93	19.19	19.19	1,429,200
09 ene 2024	17.96	20.23	17.77	19.23	19.23	2,275,700
08 ene 2024	15.62	18.32	15.02	18.13	18.13	899,100
05 ene 2024	15.38	15.68	14.78	15.53	15.53	206,900
04 ene 2024	15.46	15.71	15.08	15.50	15.50	306,900
03 ene 2024	15.39	15.94	15.27	15.36	15.36	328,600
02 ene 2024	15.20	16.00	14.77	15.61	15.61	232,800
29 dic 2023	15.98	16.17	15.07	15.38	15.38	561,600
28 dic 2023	15.90	16.20	15.29	15.97	15.97	436,800
27 dic 2023	16.12	16.90	15.80	15.93	15.93	416,900
26 dic 2023	16.09	16.28	15.83	15.98	15.98	379,800
22 dic 2023	15.42	16.04	15.42	15.85	15.85	394,900
21 dic 2023	15.48	15.74	15.16	15.25	15.25	279,700
20 dic 2023	15.90	16.07	15.13	15.19	15.19	353,400
19 dic 2023	15.92	16.10	15.52	16.00	16.00	419,600
18 dic 2023	16.62	16.79	15.57	15.64	15.64	505,200
15 dic 2023	14.96	16.30	14.86	16.00	16.00	1,456,900
14 dic 2023	14.67	15.01	14.08	14.72	14.72	598,900
13 dic 2023	13.59	14.68	13.59	14.49	14.49	493,400
12 dic 2023	13.61	13.70	13.18	13.55	13.55	372,100
11 dic 2023	13.86	13.86	13.09	13.64	13.64	320,300
08 dic 2023	14.04	14.24	13.65	13.70	13.70	267,600
07 dic 2023	13.97	14.37	13.75	14.15	14.15	350,400
06 dic 2023	13.63	14.06	13.46	13.85	13.85	271,800
05 dic 2023	13.78	14.20	13.42	13.50	13.50	248,100
04 dic 2023	13.80	14.30	13.69	13.87	13.87	218,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Vera Therapeutics, Inc. (VERA)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)