Vera Therapeutics Inc (VERA) Historical Stock Data
48.31 ↑1.28 (2.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VERA is down -0.07% a day on average. There have been 12 days where Vera Therapeutics Inc closed green and 18 days where VERA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 47.28 | 48.31 | ↑$1.03 (2.18%) | 47.10 | 48.94 | 793.05K |
| 2024-11-21 | 47.16 | 47.03 | ↓$0.13 (-0.28%) | 46.16 | 48.28 | 407.80K |
| 2024-11-20 | 46.11 | 45.75 | ↓$0.36 (-0.78%) | 44.97 | 46.46 | 401.24K |
| 2024-11-19 | 44.74 | 45.90 | ↑$1.16 (2.59%) | 44.47 | 46.82 | 537.49K |
| 2024-11-18 | 45.69 | 44.81 | ↓$0.88 (-1.93%) | 43.41 | 46.70 | 0.95M |
| 2024-11-15 | 49.29 | 46.26 | ↓$3.03 (-6.15%) | 45.64 | 49.36 | 0.91M |
| 2024-11-14 | 49.06 | 49.00 | ↓$0.06 (-0.12%) | 48.06 | 50.19 | 642.98K |
| 2024-11-13 | 49.00 | 49.43 | ↑$0.43 (0.88%) | 48.59 | 51.61 | 1M |
| 2024-11-12 | 48.03 | 48.54 | ↑$0.51 (1.06%) | 47.16 | 48.88 | 545.13K |
| 2024-11-11 | 48.64 | 48.67 | ↑$0.03 (0.06%) | 47.90 | 49.35 | 658.69K |
| 2024-11-08 | 48.29 | 48.09 | ↓$0.20 (-0.41%) | 47.10 | 48.88 | 614.48K |
| 2024-11-07 | 47.02 | 49.04 | ↑$2.02 (4.30%) | 46.72 | 50.36 | 1.98M |
| 2024-11-06 | 49.83 | 47.94 | ↓$1.89 (-3.79%) | 46.86 | 49.94 | 1.10M |
| 2024-11-05 | 45.24 | 47.70 | ↑$2.46 (5.44%) | 44.94 | 48.00 | 847.36K |
| 2024-11-04 | 43.31 | 45.17 | ↑$1.86 (4.29%) | 42.92 | 46.64 | 736.43K |
| 2024-11-01 | 40.46 | 43.82 | ↑$3.36 (8.30%) | 40.45 | 45.27 | 1.40M |
| 2024-10-31 | 40.43 | 40.38 | ↓$0.05 (-0.12%) | 40.27 | 41.55 | 2.46M |
| 2024-10-30 | 42.72 | 40.64 | ↓$2.08 (-4.87%) | 40.58 | 42.85 | 2.94M |
| 2024-10-29 | 45.35 | 42.97 | ↓$2.38 (-5.25%) | 42.77 | 48.96 | 1.35M |
| 2024-10-28 | 49.90 | 47.34 | ↓$2.56 (-5.13%) | 45.45 | 50.00 | 2.88M |
| 2024-10-25 | 39.88 | 41.09 | ↑$1.21 (3.03%) | 39.37 | 41.69 | 833.92K |
| 2024-10-24 | 39.82 | 39.79 | ↓$0.03 (-0.08%) | 39.36 | 40.92 | 394.64K |
| 2024-10-23 | 40.10 | 39.89 | ↓$0.21 (-0.52%) | 39.22 | 42.00 | 0.95M |
| 2024-10-22 | 40.39 | 40.71 | ↑$0.32 (0.79%) | 39.31 | 40.97 | 345.53K |
| 2024-10-21 | 41.09 | 40.89 | ↓$0.20 (-0.49%) | 40.66 | 42.03 | 334.23K |
| 2024-10-18 | 39.95 | 41.16 | ↑$1.21 (3.03%) | 39.35 | 41.77 | 476.02K |
| 2024-10-17 | 39.99 | 39.89 | ↓$0.10 (-0.25%) | 39.50 | 40.31 | 509.03K |
| 2024-10-16 | 40.95 | 39.99 | ↓$0.96 (-2.34%) | 39.37 | 41.21 | 506.64K |
| 2024-10-15 | 42.17 | 40.21 | ↓$1.96 (-4.65%) | 39.83 | 42.37 | 601.43K |
| 2024-10-14 | 42.51 | 42.18 | ↓$0.33 (-0.78%) | 42.14 | 43.42 | 384.76K |
Create an account or log in to view more rows.
$VERA good support.....
$VERA Who else bought the dip on Friday?
$VERA to the moon!
$VERA all in
$VERA YALL READY????????
$VERA let’s gooooo
$VERA Let’s goooo
$VERA rip and dip today bulls
$VERA The United States stock market is going to crash.
$VERA the best advice has been no stop losses. Would have cost a fortune!!!