Skip to main content
logo
Marfrig Global Foods S.A. (BVMF:MRFG3)
Brazil flag Brazil · Delayed Price · Currency is BRL
22.45
+0.35 (1.58%)
Aug 8, 2025, 10:46 AM GMT-3

Verve Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202522.1722.4922.0322.1022.10-0.27%3,787,200
Aug 6, 202522.2522.6221.9322.1622.160.32%3,999,700
Aug 5, 202521.3522.2521.2222.0922.093.56%5,352,500
Aug 4, 202521.9122.1521.1021.3321.33-0.42%4,942,900
Aug 1, 202521.5122.4520.8521.4221.420.56%7,787,500
Jul 31, 202523.5223.5321.3021.3021.30-10.20%11,185,300
Jul 30, 202522.9323.9022.9323.7223.722.91%5,260,300
Jul 29, 202523.0123.2222.9123.0523.050.61%2,152,500
Jul 28, 202523.3523.6022.9122.9122.91-1.50%2,944,100
Jul 25, 202523.0023.3722.9823.2623.261.22%3,425,100
Jul 24, 202523.0423.2622.8422.9822.98-1.03%2,140,500
Jul 23, 202522.9223.6922.6923.2223.220.96%4,631,600
Jul 22, 202522.8823.1022.4323.0023.000.74%6,770,300
Jul 21, 202522.5523.3022.4422.8322.830.84%3,606,700
Jul 18, 202522.8923.2122.6422.6422.64-2.67%4,306,200
Jul 17, 202523.1923.5022.8123.2623.260.26%6,682,100
Jul 16, 202523.4623.5122.5323.2023.20-1.69%9,400,700
Jul 15, 202523.3423.7122.7023.6023.602.61%10,223,600
Jul 14, 202522.9123.2021.6123.0023.00-16,487,000
Jul 11, 202523.5623.5722.5223.0023.00-4.17%11,253,200
Jul 10, 202522.0724.4821.6524.0024.006.38%12,098,800
Jul 9, 202523.5324.4022.5622.5622.56-4.73%6,060,800
Jul 8, 202523.1523.8122.8623.6823.682.33%7,289,700
Jul 7, 202522.2123.4122.1723.1423.144.09%7,570,300
Jul 4, 202521.8522.3321.8122.2322.231.32%3,214,500
Jul 3, 202522.2622.4021.9421.9421.94-0.86%2,772,600
Jul 2, 202522.6522.6622.0122.1322.13-2.08%6,274,300
Jul 1, 202522.9122.9921.9022.6022.60-1.31%8,021,500
Jun 30, 202522.3422.9922.1822.9022.901.78%4,043,800
Jun 27, 202522.7722.8221.8122.5022.50-1.79%7,730,800
Jun 26, 202522.7623.0822.5322.9122.910.66%5,893,500
Jun 25, 202523.7523.8522.7622.7622.76-4.25%4,247,600
Jun 24, 202524.4324.5823.7723.7723.77-2.42%2,950,000
Jun 23, 202523.4224.7423.2724.3624.364.46%5,837,700
Jun 20, 202524.2224.2623.2623.3223.32-4.27%10,434,000
Jun 18, 202524.2924.8023.7524.3624.36-0.16%9,604,200
Jun 17, 202524.6824.8523.8424.4024.40-2.40%9,510,900
Jun 16, 202525.3325.6623.6825.0025.00-0.71%11,018,600
Jun 13, 202524.9625.2424.7025.1825.18-0.40%4,269,500
Jun 12, 202525.3425.5724.7025.2825.28-1.17%4,972,100
Jun 11, 202525.5425.8825.2125.5825.580.35%9,097,400
Jun 10, 202525.3225.6025.1425.4925.491.31%10,757,800
Jun 9, 202524.7025.5824.4325.1625.162.57%6,633,900
Jun 6, 202524.7425.3424.5124.5324.53-1.05%2,925,700
Jun 5, 202525.3925.4024.4524.7924.79-1.86%3,445,200
Jun 4, 202525.3625.4825.1125.2625.26-5,008,200
Jun 3, 202525.3125.4525.0025.2625.26-0.47%4,559,500
Jun 2, 202525.3325.7724.9425.3825.38-0.12%3,711,600
May 30, 202525.9725.9725.1925.4125.41-1.70%5,478,400
May 29, 202525.1625.8524.8725.8525.852.13%6,155,300