Verve Therapeutics Inc (VERV) Historical Stock Data

5.97 ↓0.18 (-2.93%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, VERV is down -0.70% a day on average. There have been 13 days where Verve Therapeutics Inc closed green and 17 days where VERV closed red.

DateOpenCloseChangeLowHighVolume
2025-03-146.255.97↓$0.28 (-4.48%)5.906.35676.19K
2025-03-136.406.15↓$0.25 (-3.91%)5.996.591.09M
2025-03-126.276.42↑$0.15 (2.39%)6.246.611.36M
2025-03-115.896.16↑$0.27 (4.58%)5.576.221.42M
2025-03-106.605.95↓$0.65 (-9.85%)5.646.731.87M
2025-03-076.596.71↑$0.12 (1.82%)6.276.811.55M
2025-03-066.366.61↑$0.25 (3.93%)6.006.661.55M
2025-03-056.186.55↑$0.37 (5.99%)5.916.581.61M
2025-03-045.866.12↑$0.26 (4.44%)5.686.171.50M
2025-03-036.356.17↓$0.18 (-2.83%)6.046.431.90M
2025-02-286.276.33↑$0.06 (0.96%)5.996.331.63M
2025-02-276.286.20↓$0.08 (-1.27%)6.066.561.51M
2025-02-266.566.31↓$0.25 (-3.81%)6.226.631.32M
2025-02-257.046.45↓$0.59 (-8.38%)6.387.091.76M
2025-02-247.367.03↓$0.33 (-4.42%)6.797.361.11M
2025-02-218.007.28↓$0.72 (-9.00%)7.028.031.18M
2025-02-208.067.83↓$0.23 (-2.85%)7.658.061.06M
2025-02-198.418.07↓$0.34 (-4.04%)7.868.521.11M
2025-02-188.648.49↓$0.16 (-1.79%)8.329.311.58M
2025-02-147.828.58↑$0.76 (9.72%)7.828.871.41M
2025-02-138.207.71↓$0.49 (-5.98%)7.548.221.08M
2025-02-127.638.04↑$0.41 (5.37%)7.448.05777.95K
2025-02-117.907.81↓$0.09 (-1.14%)7.628.00831.82K
2025-02-108.197.98↓$0.21 (-2.56%)7.658.261.63M
2025-02-078.328.16↓$0.16 (-1.92%)8.068.521.07M
2025-02-068.758.36↓$0.39 (-4.46%)8.188.771.38M
2025-02-058.218.63↑$0.42 (5.12%)8.158.771.93M
2025-02-047.908.06↑$0.16 (2.03%)7.578.222.20M
2025-02-037.307.52↑$0.22 (3.01%)6.957.571.31M
2025-01-317.447.61↑$0.17 (2.28%)7.387.901.29M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$VERV I gave in! Bought more 100 shares

0 Like Report