DroneShield Limited (ASX:DRO)
Australia · Delayed Price · Currency is AUD 3.700
+0.070 (1.93%)
Aug 4, 2025, 3:40 PM AEST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.73 | 3.77 | 3.55 | 3.63 | 3.63 | -3.20% | 16,229,039 |
| Jul 31, 2025 | 3.26 | 3.76 | 3.25 | 3.75 | 3.75 | 18.30% | 28,485,597 |
| Jul 30, 2025 | 3.09 | 3.26 | 2.97 | 3.17 | 3.17 | 7.09% | 18,720,313 |
| Jul 29, 2025 | 3.00 | 3.00 | 2.82 | 2.96 | 2.96 | -1.33% | 11,819,400 |
| Jul 28, 2025 | 3.01 | 3.10 | 2.96 | 3.00 | 3.00 | -0.99% | 13,882,402 |
| Jul 25, 2025 | 3.21 | 3.32 | 2.97 | 3.03 | 3.03 | -10.09% | 27,548,768 |
| Jul 24, 2025 | 3.50 | 3.67 | 3.32 | 3.37 | 3.37 | -5.87% | 19,266,673 |
| Jul 23, 2025 | 3.68 | 3.74 | 3.57 | 3.58 | 3.58 | -3.50% | 9,612,192 |
| Jul 22, 2025 | 3.65 | 3.74 | 3.55 | 3.71 | 3.71 | 1.37% | 14,702,162 |
| Jul 21, 2025 | 3.43 | 3.67 | 3.43 | 3.66 | 3.66 | 6.71% | 17,523,935 |
| Jul 18, 2025 | 3.40 | 3.44 | 3.21 | 3.43 | 3.43 | -2.28% | 22,833,701 |
| Jul 17, 2025 | 3.69 | 3.76 | 3.37 | 3.51 | 3.51 | -9.07% | 36,399,860 |
| Jul 16, 2025 | 3.90 | 4.10 | 3.55 | 3.86 | 3.86 | 3.76% | 59,542,047 |
| Jul 15, 2025 | 3.29 | 3.72 | 3.19 | 3.72 | 3.72 | 14.81% | 50,154,998 |
| Jul 14, 2025 | 2.93 | 3.24 | 2.88 | 3.24 | 3.24 | 16.97% | 39,565,066 |
| Jul 11, 2025 | 2.68 | 2.79 | 2.65 | 2.77 | 2.77 | 3.75% | 22,655,991 |
| Jul 10, 2025 | 2.60 | 2.70 | 2.57 | 2.67 | 2.67 | 3.09% | 13,067,853 |
| Jul 9, 2025 | 2.60 | 2.61 | 2.50 | 2.59 | 2.59 | 1.17% | 25,326,500 |
| Jul 8, 2025 | 2.46 | 2.66 | 2.45 | 2.56 | 2.56 | 4.07% | 29,914,772 |
| Jul 7, 2025 | 2.36 | 2.47 | 2.31 | 2.46 | 2.46 | 4.68% | 11,188,874 |
| Jul 4, 2025 | 2.47 | 2.47 | 2.34 | 2.35 | 2.35 | -4.86% | 9,579,729 |
| Jul 3, 2025 | 2.45 | 2.50 | 2.38 | 2.47 | 2.47 | 0.41% | 10,172,938 |
| Jul 2, 2025 | 2.51 | 2.60 | 2.42 | 2.46 | 2.46 | -3.91% | 21,754,047 |
| Jul 1, 2025 | 2.36 | 2.56 | 2.25 | 2.56 | 2.56 | 12.28% | 27,332,989 |
| Jun 30, 2025 | 2.47 | 2.49 | 2.21 | 2.28 | 2.28 | -4.20% | 26,410,497 |
| Jun 27, 2025 | 2.50 | 2.60 | 2.22 | 2.38 | 2.38 | -0.42% | 35,812,756 |
| Jun 26, 2025 | 2.19 | 2.39 | 2.17 | 2.39 | 2.39 | 11.68% | 22,500,312 |
| Jun 25, 2025 | 1.96 | 2.23 | 1.96 | 2.14 | 2.14 | 19.55% | 35,396,233 |
| Jun 24, 2025 | 1.85 | 1.87 | 1.70 | 1.79 | 1.79 | -2.19% | 17,724,936 |
| Jun 23, 2025 | 1.92 | 1.92 | 1.78 | 1.83 | 1.83 | -4.19% | 11,429,428 |
| Jun 20, 2025 | 1.83 | 1.93 | 1.79 | 1.91 | 1.91 | 5.52% | 18,130,018 |
| Jun 19, 2025 | 1.86 | 1.87 | 1.78 | 1.81 | 1.81 | -2.16% | 8,839,260 |
| Jun 18, 2025 | 1.92 | 1.92 | 1.81 | 1.85 | 1.85 | -1.60% | 11,158,701 |
| Jun 17, 2025 | 1.80 | 1.93 | 1.80 | 1.88 | 1.88 | 6.21% | 18,307,744 |
| Jun 16, 2025 | 1.75 | 1.81 | 1.71 | 1.77 | 1.77 | 4.12% | 13,507,370 |
| Jun 13, 2025 | 1.68 | 1.75 | 1.64 | 1.70 | 1.70 | -1.73% | 11,076,278 |
| Jun 12, 2025 | 1.63 | 1.74 | 1.60 | 1.73 | 1.73 | 7.45% | 11,902,478 |
| Jun 11, 2025 | 1.62 | 1.71 | 1.57 | 1.61 | 1.61 | -2.42% | 12,505,230 |
| Jun 10, 2025 | 1.60 | 1.66 | 1.52 | 1.65 | 1.65 | 6.45% | 17,083,313 |
| Jun 6, 2025 | 1.65 | 1.65 | 1.51 | 1.55 | 1.55 | -4.91% | 17,110,513 |
| Jun 5, 2025 | 1.60 | 1.67 | 1.58 | 1.63 | 1.63 | 3.16% | 20,953,008 |
| Jun 4, 2025 | 1.40 | 1.60 | 1.40 | 1.58 | 1.58 | 12.86% | 26,880,626 |
| Jun 3, 2025 | 1.33 | 1.41 | 1.24 | 1.40 | 1.40 | 9.37% | 16,089,278 |
| Jun 2, 2025 | 1.31 | 1.37 | 1.27 | 1.28 | 1.28 | -3.03% | 8,564,784 |
| May 30, 2025 | 1.31 | 1.32 | 1.25 | 1.32 | 1.32 | 2.33% | 7,248,981 |
| May 29, 2025 | 1.22 | 1.34 | 1.22 | 1.29 | 1.29 | 4.88% | 13,831,640 |
| May 28, 2025 | 1.23 | 1.26 | 1.19 | 1.23 | 1.23 | 3.36% | 7,929,098 |
| May 27, 2025 | 1.18 | 1.23 | 1.17 | 1.19 | 1.19 | 1.71% | 3,558,669 |
| May 26, 2025 | 1.20 | 1.22 | 1.17 | 1.17 | 1.17 | -3.31% | 4,662,586 |
| May 23, 2025 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 3,543,193 |