Powertech Technology Inc. (LUX:PWRCT)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 7.10
-0.15 (-2.07%)
At close: Dec 16, 2024
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Dec 13, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Dec 11, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Dec 10, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Dec 9, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Dec 6, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Dec 5, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Dec 4, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Dec 3, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Dec 2, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Nov 29, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Nov 28, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -2.61% | - |
| Nov 27, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Nov 26, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Nov 25, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Nov 22, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Nov 21, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Nov 20, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Nov 19, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Nov 18, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -3.21% | - |
| Nov 15, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.63% | - |
| Nov 14, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Nov 13, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 12, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.53% | - |
| Nov 11, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Nov 8, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Nov 7, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | - |
| Nov 6, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Nov 5, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Nov 4, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Nov 1, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Oct 30, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Oct 29, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -4.85% | - |
| Oct 28, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Oct 25, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.82% | - |
| Oct 24, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Oct 23, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.75% | - |
| Oct 22, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Oct 21, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.80% | - |
| Oct 18, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.34% | - |
| Oct 17, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3.64% | - |
| Oct 16, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Oct 15, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Oct 14, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | - |
| Oct 11, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Oct 9, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Oct 8, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | - |
| Oct 7, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.82% | - |
| Oct 4, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| Oct 1, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -3.47% | - |