Skip to main content
logo
Regal Partners Limited (ASX:RPL)
Australia flag Australia · Delayed Price · Currency is AUD
2.950
+0.030 (1.03%)
Aug 1, 2025, 4:10 PM AEST

Verve Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.902.972.862.952.951.03%586,747
Jul 31, 20253.003.002.912.922.92-2.67%284,649
Jul 30, 20252.983.022.863.003.00-0.33%927,494
Jul 29, 20253.023.072.963.013.01-0.33%1,403,303
Jul 28, 20252.913.062.873.023.024.14%1,124,839
Jul 25, 20252.752.932.662.902.909.02%1,650,999
Jul 24, 20252.652.672.612.662.660.76%572,000
Jul 23, 20252.712.742.622.642.64-1.86%632,411
Jul 22, 20252.682.702.632.692.69-507,253
Jul 21, 20252.622.702.532.692.691.13%781,224
Jul 18, 20252.622.672.572.662.663.50%2,737,671
Jul 17, 20252.592.612.512.572.57-0.39%665,452
Jul 16, 20252.602.632.532.582.58-1.53%501,159
Jul 15, 20252.642.642.592.622.62-1.13%401,981
Jul 14, 20252.642.672.612.652.650.76%691,115
Jul 11, 20252.582.642.582.632.631.54%413,390
Jul 10, 20252.462.622.462.592.596.15%698,842
Jul 9, 20252.422.502.392.442.441.67%650,787
Jul 8, 20252.502.502.382.402.40-3.61%998,826
Jul 7, 20252.522.562.482.492.49-1.97%468,880
Jul 4, 20252.452.602.412.542.542.42%1,120,091
Jul 3, 20252.352.492.352.482.489.25%1,196,540
Jul 2, 20252.302.322.252.272.27-0.44%448,197
Jul 1, 20252.182.322.182.282.285.07%786,953
Jun 30, 20252.202.202.142.172.17-0.91%1,306,292
Jun 27, 20252.162.252.162.192.191.39%520,192
Jun 26, 20252.152.182.102.162.16-0.92%1,127,659
Jun 25, 20252.052.242.012.182.187.39%1,368,112
Jun 24, 20252.042.082.012.032.030.50%940,617
Jun 23, 20252.082.082.002.022.02-1.94%682,976
Jun 20, 20252.112.122.052.062.06-2.37%1,810,077
Jun 19, 20252.052.152.052.112.111.93%740,677
Jun 18, 20252.102.102.032.072.07-1.43%609,803
Jun 17, 20252.062.152.062.102.102.44%637,438
Jun 16, 20252.092.102.032.052.05-2.84%945,171
Jun 13, 20252.222.222.072.112.11-4.95%730,594
Jun 12, 20252.282.312.202.222.22-3.48%616,862
Jun 11, 20252.252.302.222.302.302.68%1,062,754
Jun 10, 20252.242.252.202.242.24-0.44%730,792
Jun 6, 20252.262.292.232.252.25-0.88%480,134
Jun 5, 20252.322.382.252.272.27-1.30%1,051,037
Jun 4, 20252.302.372.292.302.300.88%752,229
Jun 3, 20252.282.322.272.282.28-0.44%614,146
Jun 2, 20252.332.332.172.292.29-1.72%1,088,545
May 30, 20252.142.332.112.332.338.88%4,628,795
May 29, 20252.112.202.102.142.140.47%401,183
May 28, 20252.192.222.102.132.13-1.39%483,300
May 27, 20252.112.172.062.162.161.89%519,099
May 26, 20252.152.172.072.122.12-1.85%639,535
May 23, 20252.152.232.152.162.16-444,718