Innovator 2 Yr to April 2027 (TAPR)
BATS: TAPR · Real-Time Price · USD
25.28
0.00 (0.00%)
Aug 7, 2025, 4:00 PM - Market open
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.07% | 1,635 |
| Aug 6, 2025 | 25.28 | 25.30 | 25.28 | 25.30 | 25.30 | 0.21% | 1,635 |
| Aug 5, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.14% | - |
| Aug 4, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.27% | - |
| Aug 1, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.08% | - |
| Jul 31, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.10% | - |
| Jul 30, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.12% | - |
| Jul 29, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 245 |
| Jul 28, 2025 | 25.20 | 25.25 | 25.20 | 25.25 | 25.25 | 0.02% | 245 |
| Jul 25, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.10% | 1,829 |
| Jul 24, 2025 | 25.24 | 25.24 | 25.17 | 25.22 | 25.22 | 0.02% | 1,829 |
| Jul 23, 2025 | 25.17 | 25.21 | 25.17 | 25.21 | 25.21 | 0.07% | 200 |
| Jul 22, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.05% | 200 |
| Jul 21, 2025 | 25.19 | 25.19 | 25.18 | 25.18 | 25.18 | 0.06% | 200 |
| Jul 18, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 25.16 | 0.16% | 1,761 |
| Jul 17, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.03% | 18 |
| Jul 16, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.07% | 34 |
| Jul 15, 2025 | 25.11 | 25.12 | 25.10 | 25.10 | 25.10 | -0.08% | 445 |
| Jul 14, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.02% | 20 |
| Jul 11, 2025 | 25.08 | 25.12 | 25.08 | 25.12 | 25.12 | - | 402 |
| Jul 10, 2025 | 25.07 | 25.13 | 25.07 | 25.12 | 25.12 | - | 7,477 |
| Jul 9, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.30% | 3,058 |
| Jul 8, 2025 | 25.04 | 25.11 | 25.04 | 25.04 | 25.04 | - | 3,058 |
| Jul 7, 2025 | 25.15 | 25.15 | 25.04 | 25.04 | 25.04 | -0.36% | 1,269 |
| Jul 3, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.08% | 14 |
| Jul 2, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.04% | - |
| Jul 1, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.08% | 2,017 |
| Jun 30, 2025 | 25.06 | 25.12 | 25.06 | 25.12 | 25.12 | 0.15% | 2,017 |
| Jun 27, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.09% | - |
| Jun 26, 2025 | 25.02 | 25.06 | 25.02 | 25.06 | 25.06 | 0.23% | 637 |
| Jun 25, 2025 | 24.95 | 25.00 | 24.94 | 25.00 | 25.00 | 0.04% | 4,084 |
| Jun 24, 2025 | 25.03 | 25.04 | 24.99 | 24.99 | 24.99 | 0.26% | 6,902 |
| Jun 23, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.30% | - |
| Jun 20, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.02% | 6,230 |
| Jun 18, 2025 | 24.89 | 24.89 | 24.84 | 24.85 | 24.85 | 0.02% | 6,230 |
| Jun 17, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.10% | 65 |
| Jun 16, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.20% | 41 |
| Jun 13, 2025 | 24.78 | 24.85 | 24.77 | 24.82 | 24.82 | -0.26% | 2,192 |
| Jun 12, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.13% | - |
| Jun 11, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.05% | - |
| Jun 10, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.14% | 303 |
| Jun 9, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 303 |
| Jun 6, 2025 | 24.81 | 24.81 | 24.80 | 24.80 | 24.80 | 0.13% | 1,563 |
| Jun 5, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.17% | - |
| Jun 4, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.07% | - |
| Jun 3, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.15% | 306 |
| Jun 2, 2025 | 24.77 | 24.77 | 24.75 | 24.75 | 24.75 | 0.02% | 306 |
| May 30, 2025 | 24.81 | 24.81 | 24.75 | 24.75 | 24.75 | -0.01% | 1,301 |
| May 29, 2025 | 24.70 | 24.75 | 24.70 | 24.75 | 24.75 | 0.12% | 192 |
| May 28, 2025 | 24.74 | 24.76 | 24.70 | 24.72 | 24.72 | -0.08% | 10,001 |