Marel hf. (ICE:MAREL)
Iceland · Delayed Price · Currency is ISK 610.00
0.00 (0.00%)
Inactive · Last trade price on Jan 3, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 3, 2025 | 608.00 | 610.00 | 608.00 | 610.00 | 610.00 | -0.33% | 8,873 |
| Jan 2, 2025 | 610.00 | 614.00 | 608.00 | 612.00 | 612.00 | 0.99% | 963,620 |
| Dec 30, 2024 | 640.00 | 640.00 | 606.00 | 606.00 | 606.00 | -7.34% | 3,983 |
| Dec 27, 2024 | 620.00 | 654.00 | 606.00 | 654.00 | 654.00 | 5.48% | 1,817,033 |
| Dec 23, 2024 | 600.00 | 620.00 | 600.00 | 620.00 | 620.00 | 5.44% | 431,323,320 |
| Dec 20, 2024 | 618.00 | 618.00 | 588.00 | 588.00 | 588.00 | -3.92% | 189,860 |
| Dec 19, 2024 | 596.00 | 612.00 | 584.00 | 612.00 | 612.00 | 2.34% | 497,929 |
| Dec 18, 2024 | 600.00 | 602.00 | 596.00 | 598.00 | 598.00 | -0.66% | 169,918 |
| Dec 17, 2024 | 616.00 | 620.00 | 600.00 | 602.00 | 602.00 | -3.22% | 500,489 |
| Dec 16, 2024 | 636.00 | 636.00 | 622.00 | 622.00 | 622.00 | -2.20% | 475,289 |
| Dec 13, 2024 | 630.00 | 640.00 | 622.00 | 636.00 | 636.00 | 0.63% | 1,562,418 |
| Dec 12, 2024 | 628.00 | 638.00 | 628.00 | 632.00 | 632.00 | 0.64% | 774,153 |
| Dec 11, 2024 | 620.00 | 634.00 | 620.00 | 628.00 | 628.00 | 1.62% | 1,161,570 |
| Dec 10, 2024 | 618.00 | 618.00 | 608.00 | 618.00 | 618.00 | -0.96% | 1,282,099 |
| Dec 9, 2024 | 624.00 | 624.00 | 614.00 | 624.00 | 624.00 | 0.65% | 3,211,060 |
| Dec 6, 2024 | 618.00 | 621.00 | 614.00 | 620.00 | 620.00 | -0.96% | 1,824,373 |
| Dec 5, 2024 | 630.00 | 632.00 | 624.00 | 626.00 | 626.00 | -0.95% | 1,542,069 |
| Dec 4, 2024 | 628.00 | 634.00 | 620.00 | 632.00 | 632.00 | -0.32% | 953,143 |
| Dec 3, 2024 | 630.00 | 634.00 | 628.00 | 634.00 | 634.00 | -0.63% | 261,162 |
| Dec 2, 2024 | 630.00 | 638.00 | 630.00 | 638.00 | 638.00 | 0.63% | 888,136 |
| Nov 29, 2024 | 632.00 | 636.00 | 632.00 | 634.00 | 634.00 | -0.31% | 760,144 |
| Nov 28, 2024 | 632.00 | 640.00 | 628.00 | 636.00 | 636.00 | 0.63% | 2,379,735 |
| Nov 27, 2024 | 616.00 | 632.00 | 616.00 | 632.00 | 632.00 | 1.61% | 3,762,481 |
| Nov 26, 2024 | 616.00 | 622.00 | 616.00 | 622.00 | 622.00 | 1.30% | 1,436,997 |
| Nov 25, 2024 | 610.00 | 616.00 | 604.00 | 614.00 | 614.00 | 1.15% | 1,865,309 |
| Nov 22, 2024 | 600.00 | 607.00 | 596.00 | 607.00 | 607.00 | 1.17% | 1,771,400 |
| Nov 21, 2024 | 593.00 | 600.00 | 593.00 | 600.00 | 600.00 | 1.01% | 1,459,266 |
| Nov 20, 2024 | 594.00 | 600.00 | 594.00 | 594.00 | 594.00 | -0.67% | 353,347 |
| Nov 19, 2024 | 592.00 | 598.00 | 592.00 | 598.00 | 598.00 | 0.34% | 115,419 |
| Nov 18, 2024 | 598.00 | 598.00 | 594.00 | 596.00 | 596.00 | -1.24% | 381,040 |
| Nov 15, 2024 | 606.00 | 606.00 | 600.00 | 603.50 | 603.50 | -1.39% | 220,100 |
| Nov 14, 2024 | 606.00 | 612.00 | 602.00 | 612.00 | 612.00 | 2.00% | 2,382,530 |
| Nov 13, 2024 | 592.00 | 600.00 | 586.00 | 600.00 | 600.00 | - | 1,030,768 |
| Nov 12, 2024 | 592.00 | 602.00 | 592.00 | 600.00 | 600.00 | - | 3,236,301 |
| Nov 11, 2024 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | 0.67% | 3,916,717 |
| Nov 8, 2024 | 596.00 | 596.00 | 588.00 | 596.00 | 596.00 | -0.67% | 531,303 |
| Nov 7, 2024 | 594.00 | 600.00 | 594.00 | 600.00 | 600.00 | 1.01% | 1,807,066 |
| Nov 6, 2024 | 588.00 | 610.00 | 588.00 | 594.00 | 594.00 | 1.71% | 4,734,382 |
| Nov 5, 2024 | 580.00 | 586.00 | 580.00 | 584.00 | 584.00 | -0.17% | 1,829,893 |
| Nov 4, 2024 | 576.00 | 588.00 | 574.00 | 585.00 | 585.00 | 0.52% | 3,186,938 |
| Nov 1, 2024 | 576.00 | 582.00 | 572.00 | 582.00 | 582.00 | 0.69% | 1,790,780 |
| Oct 31, 2024 | 580.00 | 584.00 | 578.00 | 578.00 | 578.00 | -0.34% | 793,685 |
| Oct 30, 2024 | 582.00 | 584.00 | 574.00 | 580.00 | 580.00 | -0.68% | 1,899,361 |
| Oct 29, 2024 | 586.00 | 590.00 | 580.00 | 584.00 | 584.00 | 0.69% | 2,587,464 |
| Oct 28, 2024 | 570.00 | 586.00 | 570.00 | 580.00 | 580.00 | 1.75% | 1,572,391 |
| Oct 25, 2024 | 590.00 | 598.00 | 570.00 | 570.00 | 570.00 | -1.04% | 3,450,892 |
| Oct 24, 2024 | 578.00 | 580.00 | 560.00 | 576.00 | 576.00 | 3.60% | 2,948,785 |
| Oct 23, 2024 | 528.00 | 556.00 | 522.00 | 556.00 | 556.00 | 6.51% | 5,699,259 |
| Oct 22, 2024 | 526.00 | 528.00 | 518.00 | 522.00 | 522.00 | -0.76% | 726,971 |
| Oct 21, 2024 | 526.00 | 528.00 | 524.00 | 526.00 | 526.00 | -0.75% | 1,345,648 |