Alibaba Group Holding Limited (HKG:9988)
Hong Kong · Delayed Price · Currency is HKD 115.70
-1.20 (-1.03%)
Aug 4, 2025, 1:50 PM HKT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 117.80 | 119.30 | 116.70 | 116.90 | 116.90 | 1.04% | 75,036,191 |
| Jul 31, 2025 | 116.00 | 118.00 | 114.30 | 115.70 | 115.70 | -1.20% | 97,698,787 |
| Jul 30, 2025 | 117.70 | 119.60 | 117.10 | 117.10 | 117.10 | -2.98% | 88,783,280 |
| Jul 29, 2025 | 119.20 | 121.00 | 118.10 | 120.70 | 120.70 | 0.08% | 59,019,787 |
| Jul 28, 2025 | 119.50 | 121.70 | 118.90 | 120.60 | 120.60 | 2.20% | 69,215,231 |
| Jul 25, 2025 | 119.10 | 119.30 | 117.50 | 118.00 | 118.00 | -1.91% | 63,456,240 |
| Jul 24, 2025 | 120.90 | 121.80 | 119.90 | 120.30 | 120.30 | -0.50% | 77,658,012 |
| Jul 23, 2025 | 119.00 | 122.00 | 117.70 | 120.90 | 120.90 | 2.46% | 119,680,760 |
| Jul 22, 2025 | 117.70 | 118.20 | 116.00 | 118.00 | 118.00 | 0.08% | 63,352,802 |
| Jul 21, 2025 | 118.80 | 118.80 | 117.00 | 117.90 | 117.90 | 1.81% | 95,474,095 |
| Jul 18, 2025 | 115.30 | 116.30 | 114.40 | 115.80 | 115.80 | 2.93% | 83,105,716 |
| Jul 17, 2025 | 113.40 | 115.00 | 112.10 | 112.50 | 112.50 | -1.14% | 74,908,706 |
| Jul 16, 2025 | 115.70 | 117.70 | 113.50 | 113.80 | 113.80 | 0.26% | 144,330,661 |
| Jul 15, 2025 | 106.50 | 113.70 | 106.50 | 113.50 | 113.50 | 6.97% | 195,493,316 |
| Jul 14, 2025 | 104.40 | 106.70 | 104.40 | 106.10 | 106.10 | 0.95% | 65,552,727 |
| Jul 11, 2025 | 103.30 | 106.90 | 103.30 | 105.10 | 105.10 | 1.84% | 115,975,682 |
| Jul 10, 2025 | 102.00 | 103.80 | 101.80 | 103.20 | 103.20 | 0.29% | 98,855,593 |
| Jul 9, 2025 | 106.10 | 106.30 | 102.70 | 102.90 | 102.90 | -3.83% | 134,138,344 |
| Jul 8, 2025 | 104.70 | 107.60 | 104.20 | 107.00 | 107.00 | 1.52% | 81,931,231 |
| Jul 7, 2025 | 104.00 | 105.60 | 102.30 | 105.40 | 105.40 | 0.29% | 81,216,305 |
| Jul 4, 2025 | 105.20 | 106.40 | 103.10 | 105.10 | 105.10 | -1.04% | 106,812,953 |
| Jul 3, 2025 | 108.80 | 109.60 | 105.20 | 106.20 | 106.20 | -2.93% | 155,395,466 |
| Jul 2, 2025 | 111.70 | 112.00 | 108.70 | 109.40 | 109.40 | -0.36% | 88,248,907 |
| Jun 30, 2025 | 111.50 | 112.00 | 109.80 | 109.80 | 109.80 | -2.05% | 90,192,313 |
| Jun 27, 2025 | 112.60 | 113.50 | 111.40 | 112.10 | 112.10 | -0.09% | 75,943,306 |
| Jun 26, 2025 | 113.00 | 113.30 | 112.10 | 112.20 | 112.20 | -2.86% | 86,859,946 |
| Jun 25, 2025 | 115.00 | 116.20 | 113.60 | 115.50 | 115.50 | 2.48% | 79,348,255 |
| Jun 24, 2025 | 112.10 | 113.60 | 111.60 | 112.70 | 112.70 | 1.71% | 66,625,813 |
| Jun 23, 2025 | 110.00 | 111.10 | 108.60 | 110.80 | 110.80 | -0.81% | 68,538,635 |
| Jun 20, 2025 | 111.00 | 111.70 | 110.00 | 111.70 | 111.70 | 1.55% | 106,839,365 |
| Jun 19, 2025 | 111.60 | 111.90 | 109.60 | 110.00 | 110.00 | -1.96% | 55,573,686 |
| Jun 18, 2025 | 114.10 | 114.10 | 111.40 | 112.20 | 112.20 | -2.26% | 55,866,417 |
| Jun 17, 2025 | 114.30 | 115.50 | 113.90 | 114.80 | 114.80 | 1.68% | 59,968,884 |
| Jun 16, 2025 | 111.10 | 113.80 | 110.30 | 112.90 | 112.90 | 0.80% | 73,905,825 |
| Jun 13, 2025 | 112.80 | 114.10 | 110.60 | 112.00 | 112.00 | -2.27% | 122,518,076 |
| Jun 12, 2025 | 115.70 | 116.30 | 114.30 | 114.60 | 114.60 | -3.21% | 82,878,015 |
| Jun 11, 2025 | 118.60 | 119.00 | 117.90 | 118.40 | 118.40 | -0.34% | 50,080,516 |
| Jun 10, 2025 | 120.40 | 120.50 | 117.60 | 118.80 | 116.84 | -0.42% | 54,323,007 |
| Jun 9, 2025 | 118.00 | 120.30 | 117.60 | 119.30 | 117.33 | 2.32% | 84,322,573 |
| Jun 6, 2025 | 118.30 | 118.30 | 115.70 | 116.60 | 114.68 | -1.44% | 75,163,798 |
| Jun 5, 2025 | 117.90 | 118.50 | 117.20 | 118.30 | 116.35 | 3.23% | 77,117,941 |
| Jun 4, 2025 | 113.20 | 115.60 | 112.60 | 114.60 | 112.71 | 0.61% | 73,216,251 |
| Jun 3, 2025 | 113.20 | 114.40 | 112.90 | 113.90 | 112.02 | 0.62% | 59,256,715 |
| Jun 2, 2025 | 112.00 | 113.60 | 109.80 | 113.20 | 111.33 | -0.61% | 73,453,819 |
| May 30, 2025 | 115.10 | 115.40 | 112.80 | 113.90 | 112.02 | -3.56% | 204,654,182 |
| May 29, 2025 | 115.30 | 118.80 | 115.30 | 118.10 | 116.15 | 2.07% | 74,783,592 |
| May 28, 2025 | 118.20 | 118.50 | 115.20 | 115.70 | 113.79 | -1.95% | 68,081,387 |
| May 27, 2025 | 116.00 | 118.20 | 115.10 | 118.00 | 116.05 | 0.94% | 52,883,817 |
| May 26, 2025 | 118.50 | 119.60 | 116.80 | 116.90 | 114.97 | -1.60% | 61,541,743 |
| May 23, 2025 | 119.00 | 120.10 | 117.70 | 118.80 | 116.84 | -0.25% | 66,708,012 |