U.S. Bancorp (BVMF:USBC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
60.06
-0.90 (-1.48%)
At close: Aug 7, 2025, 4:55 PM GMT-3

Verve Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202560.6060.6060.0660.06--1.48%19
Aug 6, 202561.1461.1460.9660.96--0.39%7
Aug 5, 202561.0261.2060.7261.20-0.29%152
Aug 4, 202560.6661.0260.6661.02-0.30%25
Aug 1, 202562.9462.9460.3660.84--3.34%223
Jul 31, 202564.0864.0862.9462.94--0.71%36
Jul 30, 202562.9063.3962.9063.39--1.25%51
Jul 29, 202564.1464.3264.1364.19-0.17%51
Jul 28, 202563.9064.0863.9064.08-0.52%250
Jul 25, 202563.7563.7563.7563.75--0.14%10
Jul 24, 202564.0264.0263.8463.84--0.79%58
Jul 23, 202564.3564.3564.3564.35---
Jul 22, 202563.7064.8063.7064.35--0.33%134
Jul 21, 202564.1464.5664.1464.56-0.84%60
Jul 18, 202563.0064.0263.0064.02-4.00%16
Jul 17, 202561.5661.5661.5661.56--3.06%17
Jul 16, 202564.0064.0063.3063.50--0.78%73
Jul 15, 202568.8768.8763.7064.00--2.42%251
Jul 14, 202565.8065.8065.5965.59--5
Jul 11, 202565.7065.7065.5965.59--0.95%56
Jul 10, 202565.8766.5765.8766.22-2.19%44
Jul 9, 202564.8064.8064.8064.80--0.15%3
Jul 8, 202564.8965.4564.8964.90-0.90%42
Jul 7, 202564.3264.3264.3264.32---
Jul 4, 202564.1464.3264.1464.32-0.28%77
Jul 3, 202564.6264.6264.1464.14--0.14%7
Jul 2, 202563.6664.3863.6664.23-1.74%108
Jul 1, 202561.0863.4761.0863.13--0.60%56
Jun 30, 202563.5163.5163.5163.51--0.70%4
Jun 27, 202564.0864.0863.9663.96-2.65%15
Jun 26, 202561.0362.9761.0362.31-0.05%6
Jun 25, 202562.2862.2862.2862.28-1.47%2
Jun 24, 202561.3261.3861.3261.38-3.44%17
Jun 23, 202559.4060.3059.3459.34--0.32%73
Jun 20, 202559.9459.9459.5359.53--0.48%2
Jun 18, 202558.9259.8258.9259.82-1.53%27
Jun 17, 202559.2859.2858.6958.92--1.11%46
Jun 16, 202559.9059.9059.4059.58--0.53%353
Jun 13, 202560.2460.2459.9059.90--2.41%172
Jun 12, 202561.3861.3861.3861.38--0.02%1
Jun 11, 202561.6261.6261.3961.39--2.74%313
Jun 10, 202562.8263.1862.8263.12-1.06%146
Jun 9, 202562.8862.8862.4662.46-0.39%169
Jun 6, 202562.2062.5062.2062.22-1.17%154
Jun 5, 202561.5061.5061.5061.50--1.16%30
Jun 4, 202562.7062.9462.2262.22--0.10%75
Jun 3, 202562.2862.2862.2862.28-0.97%70
Jun 2, 202561.1562.2261.0261.68--1.00%103
May 30, 202561.1562.3061.1562.30-0.81%23
May 29, 202561.6261.8061.6261.80--0.99%34