Hanoi Beer Trading JSC (HNX:HAT)
Vietnam flag Vietnam · Delayed Price · Currency is VND
44,900
0.00 (0.00%)
At close: Jul 28, 2025

Verve Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202542,700.0044,900.0042,700.0044,900.0044,900.00-0.22%700
Jul 25, 202545,000.0045,000.0044,000.0045,000.0045,000.00-0.44%600
Jul 23, 202545,200.0045,200.0045,200.0045,200.0045,200.00-300
Jul 21, 202541,200.0045,200.0041,200.0045,200.0045,200.000.22%415
Jul 16, 202541,300.0045,100.0041,300.0045,100.0045,100.00-0.44%1,101
Jul 14, 202545,300.0045,300.0045,300.0045,300.0045,300.00-0.66%1,001
Jul 11, 202545,600.0045,600.0045,600.0045,600.0045,600.003.40%200
Jul 10, 202544,100.0044,900.0044,100.0044,100.0044,100.00-9.82%991
Jul 7, 202548,900.0048,900.0048,900.0048,900.0048,900.008.91%100
Jun 19, 202537,800.0044,900.0037,800.0044,900.0044,900.007.93%1,000
Jun 9, 202538,000.0041,600.0038,000.0041,600.0041,600.00-400
Jun 5, 202540,000.0041,600.0040,000.0041,600.0041,600.001.46%1,700
Jun 4, 202541,000.0041,000.0041,000.0041,000.0041,000.00-1.44%207
Jun 3, 202541,700.0041,700.0041,600.0041,600.0041,600.00-0.48%600
May 30, 202541,800.0041,800.0041,800.0041,800.0041,800.004.50%500
May 29, 202541,900.0041,900.0040,000.0040,000.0040,000.00-4.76%407
May 28, 202542,000.0042,000.0042,000.0042,000.0042,000.00-0.71%100
May 16, 202538,200.0042,300.0038,200.0042,300.0042,300.000.71%1,800
May 14, 202542,000.0042,000.0042,000.0042,000.0042,000.00-200
May 13, 202542,000.0042,000.0042,000.0042,000.0042,000.00-4.11%4,400
May 9, 202542,000.0043,800.0042,000.0043,800.0043,800.00-0.45%5,500
May 8, 202544,000.0044,000.0044,000.0044,000.0044,000.00-2.65%180
May 7, 202541,100.0045,200.0041,100.0045,200.0045,200.00-0.22%300
May 6, 202545,200.0049,700.0041,000.0045,300.0045,300.00-4,700
May 5, 202545,200.0045,300.0045,200.0045,300.0045,300.00-0.22%700
Apr 24, 202542,500.0045,400.0041,200.0045,400.0045,400.00-0.44%1,300
Apr 17, 202543,000.0045,600.0043,000.0045,600.0045,600.004.59%205
Apr 16, 202541,600.0043,900.0041,600.0043,600.0043,600.00-5.63%1,000
Apr 14, 202546,500.0046,500.0038,300.0046,200.0046,200.008.71%900
Apr 11, 202541,800.0045,400.0041,800.0042,500.0042,500.00-8.41%8,001
Apr 10, 202547,000.0047,000.0046,400.0046,400.0046,400.00-2.32%801
Apr 4, 202547,500.0047,500.0047,500.0047,500.0047,500.00-9.87%100
Apr 2, 202552,700.0052,700.0052,700.0052,700.0052,700.007.11%100
Mar 21, 202540,900.0049,500.0040,900.0049,200.0049,200.008.37%3,100
Mar 20, 202546,000.0050,200.0045,400.0045,400.0045,400.00-9.92%3,200
Mar 19, 202550,400.0050,400.0050,400.0050,400.0050,400.007.46%100
Mar 18, 202544,200.0047,500.0044,200.0046,900.0046,900.006.83%4,406
Mar 17, 202540,800.0043,900.0040,800.0043,900.0043,900.002.57%2,500
Mar 14, 202538,700.0042,800.0038,700.0042,800.0042,800.007.27%1,400
Mar 13, 202539,900.0039,900.0039,900.0039,900.0039,900.00-800
Mar 12, 202538,400.0039,900.0038,300.0039,900.0039,900.002.05%4,401
Mar 11, 202539,000.0039,400.0038,500.0039,100.0039,100.00-1.01%3,305
Mar 10, 202539,500.0039,500.0038,500.0039,500.0039,500.002.60%5,201
Mar 7, 202538,800.0038,800.0038,500.0038,500.0038,500.00-1.79%7,300
Mar 6, 202538,700.0039,200.0038,700.0039,200.0039,200.00-1,400
Mar 5, 202538,700.0039,200.0038,700.0039,200.0039,200.001.03%2,601
Mar 3, 202538,800.0038,800.0038,300.0038,800.0038,800.00-0.51%1,401
Feb 28, 202538,700.0039,900.0038,700.0039,000.0039,000.001.04%1,201
Feb 27, 202539,300.0039,900.0038,500.0038,600.0038,600.00-2.03%3,400
Feb 25, 202538,400.0039,400.0038,400.0039,400.0039,400.002.60%1,501