U.S. markets closed

Verve Therapeutics, Inc. (VERV)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
6.41+0.26 (+4.23%)
Al cierre: 04:00PM EDT
6.41 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20246.437.006.286.416.411,386,404
02 may 20246.136.256.006.156.15949,500
01 may 20246.046.565.846.006.001,764,500
30 abr 20246.096.325.966.016.011,022,000
29 abr 20246.256.556.116.266.26933,100
26 abr 20246.266.416.026.166.16791,400
25 abr 20246.286.356.056.226.221,221,200
24 abr 20246.876.926.536.586.581,004,000
23 abr 20246.907.416.816.886.88965,000
22 abr 20246.757.036.466.916.91909,100
19 abr 20246.596.806.426.646.641,097,400
18 abr 20246.706.866.536.666.661,246,400
17 abr 20247.237.276.726.746.741,155,100
16 abr 20247.157.267.037.147.14691,000
15 abr 20247.737.737.137.317.311,368,900
12 abr 20247.978.027.547.607.601,185,700
11 abr 20248.408.407.908.078.071,075,800
10 abr 20248.258.407.768.018.011,722,200
09 abr 20248.438.778.378.758.75872,800
08 abr 20248.758.758.248.408.401,034,500
05 abr 20248.538.758.188.528.521,384,700
04 abr 20248.859.238.648.688.681,628,000
03 abr 20248.528.928.178.718.712,731,900
02 abr 20248.679.277.368.328.3210,026,900
01 abr 202413.2413.2412.5212.7912.79869,400
28 mar 202413.2813.6312.9413.2813.28647,600
27 mar 202412.9813.2412.6513.1913.19633,400
26 mar 202413.2813.4312.7712.7912.79663,900
25 mar 202413.0413.2312.8013.1613.16524,500
22 mar 202413.2113.2412.8012.9712.97584,600
21 mar 202413.6114.2613.0513.2113.21889,200
20 mar 202412.9513.5412.6713.3813.38780,700
19 mar 202413.1613.4812.8913.0113.01870,900
18 mar 202413.8413.8412.8213.3113.31878,200
15 mar 202413.5414.0313.4613.8113.814,714,700
14 mar 202414.1814.3013.3913.6013.60971,100
13 mar 202413.8514.5113.8514.3414.34950,700
12 mar 202414.5714.5713.6013.9213.921,070,100
11 mar 202414.9915.5514.2314.4214.42877,700
08 mar 202415.3716.0314.7214.9614.96644,900
07 mar 202415.2115.8114.9114.9414.94937,400
06 mar 202415.4215.6314.9215.0715.071,185,100
05 mar 202415.6616.0514.8415.1415.141,113,900
04 mar 202416.4016.5015.3715.8415.841,312,500
01 mar 202417.0517.3316.1516.2916.291,810,500
29 feb 202418.9619.3416.8917.0517.051,881,300
28 feb 202416.5718.9616.5517.9617.962,154,500
27 feb 202415.2917.7315.0017.5417.542,399,100
26 feb 202413.2814.5313.2314.4414.441,289,000
23 feb 202413.2513.5613.2013.4513.45547,100
22 feb 202413.3013.7713.1213.3213.32807,700
21 feb 202412.9013.2112.6513.1313.13538,100
20 feb 202412.8713.4712.8713.0613.06704,500
16 feb 202412.8913.3212.6413.0913.09690,600
15 feb 202412.8113.5512.8113.2813.28922,600
14 feb 202412.6012.8312.0312.7512.751,141,700
13 feb 202412.3512.7312.0012.1912.191,191,100
12 feb 202412.4513.5912.3813.4313.431,716,900
09 feb 202412.0412.6211.9112.4012.401,127,100
08 feb 202410.9511.8710.7911.8111.811,307,600
07 feb 202411.4411.4510.7810.9510.951,197,800
06 feb 202410.7611.4810.5711.4611.461,062,100
05 feb 202410.7810.8410.3110.8110.811,228,300
02 feb 202410.8911.1510.4811.0111.01853,700
01 feb 202410.8411.3810.6711.2111.21968,200
31 ene 202411.2111.6010.7710.8210.821,089,400
30 ene 202411.9011.9111.1811.2511.25800,800
29 ene 202411.6012.1211.3211.9911.991,045,600
26 ene 202412.0512.3711.4611.5411.54714,400
25 ene 202411.6712.2511.5011.8511.851,009,100
24 ene 202412.3212.4911.4511.4611.46744,800
23 ene 202412.7313.0911.8712.1712.17710,100
22 ene 202412.0212.6612.0012.3912.391,112,600
19 ene 202412.3212.3211.8211.9411.94691,600
18 ene 202412.5712.5711.8112.3212.32901,600
17 ene 202412.1212.4311.8912.3812.381,096,400
16 ene 202412.5012.7011.9012.5412.54946,000
12 ene 202413.1113.5312.7012.7712.77754,800
11 ene 202413.5013.5912.7713.0113.011,386,400
10 ene 202413.8914.1613.3013.7913.79796,600
09 ene 202413.7614.3213.5713.9213.92874,300
08 ene 202413.2114.0012.8013.9313.931,156,000
05 ene 202413.6713.6712.5813.3213.321,076,300
04 ene 202413.0513.9012.8613.6113.61963,100
03 ene 202413.6513.9412.7713.0013.001,295,200
02 ene 202413.8214.8613.7414.0014.001,208,700
29 dic 202314.9414.9413.7413.9413.941,470,200
28 dic 202314.6015.0414.5514.9514.951,056,200
27 dic 202315.1115.3414.3014.6714.67822,800
26 dic 202314.7115.0214.4814.8114.81729,600
22 dic 202314.3915.0214.2014.2914.291,354,000
21 dic 202314.0614.5613.5714.0914.091,090,500
20 dic 202314.4314.8413.5413.5813.581,110,800
19 dic 202313.8614.4713.6714.3014.301,146,300
18 dic 202313.8614.1313.4013.5213.52888,900
15 dic 202314.5315.0013.5613.8613.862,029,700
14 dic 202313.9814.7513.7814.3214.322,440,200
13 dic 202312.0813.4411.8513.3113.311,308,300
12 dic 202312.4812.4811.9712.1212.12999,600
11 dic 202312.7712.8612.2712.4112.411,043,600
*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...