Trip.com Group Limited (LON:0I50)
London flag London · Delayed Price · Currency is GBP · Price in USD
61.85
+0.04 (0.06%)
At close: Aug 7, 2025

Verve Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202562.5863.1061.8561.8561.850.06%246
Aug 6, 202561.2362.0061.2361.8161.810.51%2,047
Aug 5, 202561.8162.1261.4961.5061.50-1.01%3,605
Aug 4, 202561.7862.2161.6662.1362.132.88%154
Aug 1, 202561.9761.9760.0060.3960.39-3.00%951
Jul 31, 202562.1462.5261.6662.2562.250.08%171
Jul 30, 202562.8163.0362.2062.2062.20-1.42%375
Jul 29, 202563.5663.6463.0863.0963.09-0.47%2,883
Jul 28, 202563.7364.0863.2663.3963.39-1.43%684
Jul 25, 202564.3364.5763.8664.3164.31-0.22%117
Jul 24, 202564.1964.8964.1964.4564.45-0.70%1,850
Jul 23, 202564.1165.1563.7064.9164.912.27%1,763
Jul 22, 202563.0063.7062.4363.4763.47-0.10%132
Jul 21, 202563.3564.1863.3563.5363.53-0.24%2,158
Jul 18, 202563.2363.8662.9163.6863.681.33%1,576
Jul 17, 202563.0763.1262.4462.8462.84-0.86%9,195
Jul 16, 202563.9965.1262.9463.3963.391.05%4,786
Jul 15, 202562.1262.9561.2362.7362.731.58%2,957
Jul 14, 202562.2162.3961.6061.7661.76-0.48%500
Jul 11, 202563.3063.3061.8362.0562.050.40%403
Jul 10, 202561.8962.5961.6761.8061.802.08%886
Jul 9, 202560.8060.8060.3660.5460.54-0.80%722
Jul 8, 202560.6561.4660.4861.0361.03-0.81%13,498
Jul 7, 202560.3362.0760.3361.5361.534.86%1,557
Jul 3, 202559.1259.1258.4158.6858.68-0.36%18,467
Jul 2, 202559.1159.3558.8058.8958.89-0.31%699
Jul 1, 202558.9659.1358.4859.0859.080.67%4,096
Jun 30, 202558.1758.8857.9058.6858.680.19%635
Jun 27, 202558.5258.7458.1958.5758.57-0.94%853
Jun 26, 202559.3359.3358.6459.1259.12-0.14%545
Jun 25, 202558.9559.6158.9559.2059.200.36%1,956
Jun 24, 202558.2158.9958.0458.9958.992.50%641
Jun 23, 202556.4357.6255.9457.5557.552.79%5,082
Jun 20, 202556.9556.9555.9955.9955.99-1.53%2,048
Jun 18, 202558.2158.5256.7456.8656.86-6.85%2,256
Jun 17, 202561.1361.5560.6161.0461.040.36%273
Jun 16, 202560.3861.1760.3860.8260.821.45%18,676
Jun 13, 202559.9860.2259.6559.9559.95-1.44%298
Jun 12, 202561.1161.1160.7660.8260.82-0.75%192
Jun 11, 202561.9862.3461.1661.2861.28-1.30%586
Jun 10, 202562.2062.6061.4162.0962.09-0.17%714
Jun 9, 202562.1062.4261.0062.1962.192.68%7,596
Jun 6, 202560.4860.5759.5060.5760.57-2.29%1,638
Jun 5, 202561.4262.3561.4261.9961.990.70%829
Jun 4, 202561.2261.9760.7461.5661.56-2.11%2,798
Jun 3, 202563.8663.9862.6762.8962.89-1.19%4,320
Jun 2, 202563.1863.6562.8563.6563.6575.34%1,180
May 30, 202563.1163.1762.3036.3036.30-1,536
May 29, 202565.1865.1863.9836.3036.30-670
May 28, 202562.4663.1762.4136.3036.30-5,008