Semler Scientific, Inc. (BMV:SMLR)
Mexico · Delayed Price · Currency is MXN 680.00
-16.00 (-2.30%)
At close: Aug 1, 2025, 2:00 PM CST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | - | -2.30% | 9 |
| Jul 29, 2025 | 696.00 | 696.00 | 696.00 | 696.00 | - | -17.44% | 82 |
| Jul 14, 2025 | 843.00 | 843.00 | 843.00 | 843.00 | - | -5.23% | 15 |
| Jul 10, 2025 | 889.50 | 889.50 | 889.50 | 889.50 | - | 14.04% | 201 |
| Jun 27, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | - | -1.02% | 34 |
| Jun 24, 2025 | 787.00 | 788.00 | 787.00 | 788.00 | - | 10.27% | 15 |
| Jun 23, 2025 | 714.60 | 714.60 | 714.60 | 714.60 | - | 2.09% | 311 |
| Jun 20, 2025 | 650.00 | 700.00 | 650.00 | 700.00 | - | 22.81% | 50 |
| Jun 17, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | - | 0.53% | 17 |
| Jun 13, 2025 | 580.00 | 580.00 | 567.00 | 567.00 | - | -5.50% | 409 |
| Jun 12, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | - | 1.69% | 7 |
| Jun 10, 2025 | 625.00 | 625.00 | 590.00 | 590.00 | - | -8.67% | 47 |
| Jun 6, 2025 | 646.00 | 646.00 | 646.00 | 646.00 | - | -0.62% | 50 |
| Jun 5, 2025 | 667.50 | 667.50 | 650.00 | 650.00 | - | -20.25% | 72 |
| May 29, 2025 | 815.00 | 815.00 | 815.00 | 815.00 | - | -2.51% | 50 |
| May 27, 2025 | 836.00 | 836.00 | 836.00 | 836.00 | - | 4.37% | 60 |
| May 21, 2025 | 801.00 | 801.00 | 801.00 | 801.00 | - | 5.39% | 20 |
| May 16, 2025 | 725.00 | 760.00 | 725.00 | 760.00 | - | 20.63% | 37 |
| May 14, 2025 | 712.90 | 712.90 | 630.00 | 630.00 | - | -9.87% | 73 |
| May 2, 2025 | 699.00 | 699.00 | 699.00 | 699.00 | - | 0.55% | 210 |
| Apr 14, 2025 | 695.16 | 695.16 | 695.16 | 695.16 | - | -10.99% | 210 |