Verve Therapeutics Inc (NQ: VERV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	4.500	4.865	4.500	4.850	1,135,141	+0.25(+5.43%)
Nov 21, 2024	4.550	4.690	4.440	4.600	1,397,971	+0.05(+1.10%)
Nov 20, 2024	4.840	4.840	4.480	4.550	1,456,712	-0.29(-5.99%)
Nov 19, 2024	4.490	4.925	4.490	4.840	3,165,859	+0.34(+7.56%)
Nov 18, 2024	4.850	4.920	4.480	4.500	2,252,446	-0.29(-6.05%)
Nov 15, 2024	5.440	5.440	4.780	4.790	1,876,193	-0.59(-10.97%)
Nov 14, 2024	5.750	5.830	5.370	5.380	1,786,047	-0.41(-7.08%)
Nov 13, 2024	6.510	6.680	5.780	5.790	1,194,001	-0.62(-9.67%)
Nov 12, 2024	6.330	6.495	6.205	6.410	1,241,182	-0.01(-0.16%)
Nov 11, 2024	6.430	6.750	6.260	6.420	5,334,886	+0.11(+1.74%)
Nov 08, 2024	6.360	6.390	6.150	6.310	749,914	-0.05(-0.79%)
Nov 07, 2024	6.410	6.640	6.020	6.360	1,318,454	-0.05(-0.78%)
Nov 06, 2024	6.450	6.810	6.280	6.410	1,477,303	+0.03(+0.47%)
Nov 05, 2024	6.190	6.770	6.135	6.380	1,566,944	+0.33(+5.45%)
Nov 04, 2024	5.950	6.165	5.620	6.050	920,714	+0.12(+2.02%)
Nov 01, 2024	5.730	5.955	5.650	5.930	1,158,411	+0.20(+3.49%)
Oct 31, 2024	5.770	5.830	5.620	5.730	1,081,823	-0.06(-1.04%)
Oct 30, 2024	5.920	6.140	5.675	5.790	1,242,242	-0.20(-3.34%)
Oct 29, 2024	5.950	6.180	5.880	5.990	1,275,554	+0.05(+0.84%)
Oct 28, 2024	6.010	6.450	5.930	5.940	1,343,880	-0.03(-0.50%)
Oct 25, 2024	5.720	6.091	5.720	5.970	1,238,500	+0.25(+4.37%)
Oct 24, 2024	5.540	6.020	5.450	5.720	1,241,210	+0.18(+3.25%)
Oct 23, 2024	5.670	5.710	5.420	5.540	1,022,664	-0.15(-2.64%)
Oct 22, 2024	5.520	5.710	5.300	5.690	744,741	+0.14(+2.52%)
Oct 21, 2024	5.650	5.679	5.440	5.550	470,457	-0.10(-1.77%)
Oct 18, 2024	5.470	5.735	5.390	5.650	586,458	+0.19(+3.48%)
Oct 17, 2024	5.570	5.600	5.300	5.460	990,603	-0.14(-2.50%)
Oct 16, 2024	5.630	5.855	5.530	5.600	1,216,564	+0.01(+0.18%)
Oct 15, 2024	5.030	5.605	4.938	5.590	1,289,651	+0.56(+11.13%)
Oct 14, 2024	4.690	5.095	4.600	5.030	991,838	+0.36(+7.71%)
Oct 11, 2024	4.610	4.675	4.520	4.670	861,732	+0.07(+1.52%)
Oct 10, 2024	4.530	4.610	4.370	4.600	822,325	+0.03(+0.66%)
Oct 09, 2024	4.550	4.674	4.470	4.570	656,207	+0.05(+1.11%)
Oct 08, 2024	4.790	4.840	4.420	4.520	1,234,971	-0.27(-5.64%)
Oct 07, 2024	5.000	5.036	4.655	4.790	982,903	-0.21(-4.20%)
Oct 04, 2024	4.770	5.020	4.730	5.000	995,837	+0.28(+5.93%)
Oct 03, 2024	4.730	4.790	4.620	4.720	1,545,397	-0.08(-1.67%)
Oct 02, 2024	4.750	4.820	4.625	4.800	1,344,051	+0.01(+0.21%)
Oct 01, 2024	4.820	4.870	4.580	4.790	1,556,295	-0.05(-1.03%)
Sep 30, 2024	4.890	5.090	4.790	4.840	820,800	-0.14(-2.81%)
Sep 27, 2024	5.080	5.100	4.960	4.980	1,066,785	+0.02(+0.40%)
Sep 26, 2024	4.870	4.970	4.775	4.960	1,200,112	+0.19(+3.98%)
Sep 25, 2024	4.950	5.040	4.760	4.770	1,073,257	-0.18(-3.64%)
Sep 24, 2024	5.040	5.110	4.815	4.950	1,407,488	-0.07(-1.39%)
Sep 23, 2024	5.190	5.190	4.980	5.020	1,292,096	-0.17(-3.28%)
Sep 20, 2024	5.320	5.350	5.110	5.190	2,473,127	-0.19(-3.53%)
Sep 19, 2024	5.720	5.810	5.350	5.380	1,421,955	-0.13(-2.36%)
Sep 18, 2024	5.550	5.960	5.280	5.510	1,630,116	+0.12(+2.23%)
Sep 17, 2024	5.500	5.880	5.340	5.390	1,517,305	-0.03(-0.55%)
Sep 16, 2024	5.510	5.610	5.310	5.420	945,801	-0.08(-1.45%)
Sep 13, 2024	5.770	5.960	5.345	5.500	2,562,811	-0.15(-2.65%)
Sep 12, 2024	5.870	5.930	5.580	5.650	485,207	-0.22(-3.75%)
Sep 11, 2024	5.610	5.980	5.460	5.870	1,310,851	+0.26(+4.63%)
Sep 10, 2024	5.670	5.750	5.510	5.610	694,583	-0.01(-0.18%)
Sep 09, 2024	5.590	5.730	5.490	5.620	1,105,628	+0.03(+0.45%)
Sep 06, 2024	5.540	5.735	5.150	5.595	1,520,014	+0.06(+1.18%)
Sep 05, 2024	6.160	6.340	5.490	5.530	1,147,898	-0.57(-9.34%)
Sep 04, 2024	5.940	6.290	5.740	6.100	955,507	+0.02(+0.33%)