Invesco Growth and Income Fund Class R (ACGLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.82
-0.02 (-0.09%)
Jul 18, 2025, 4:00 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.70% |
| Jul 30, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.35% |
| Jul 29, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.22% |
| Jul 28, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.13% |
| Jul 25, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.57% |
| Jul 24, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.35% |
| Jul 23, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.57% |
| Jul 22, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.53% |
| Jul 21, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.13% |
| Jul 18, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.09% |
| Jul 17, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.71% |
| Jul 16, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.58% |
| Jul 15, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.92% |
| Jul 14, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| Jul 11, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.48% |
| Jul 10, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.40% |
| Jul 9, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.26% |
| Jul 8, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.13% |
| Jul 7, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.74% |
| Jul 3, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.66% |
| Jul 2, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.09% |
| Jul 1, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.84% |
| Jun 30, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.27% |
| Jun 27, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.58% |
| Jun 26, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.72% |
| Jun 25, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.14 | -0.31% |
| Jun 24, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.21 | 0.77% |
| Jun 23, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.04 | 0.55% |
| Jun 20, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.92 | - |
| Jun 18, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.92 | 0.18% |
| Jun 17, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.88 | -0.72% |
| Jun 16, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.04 | 0.96% |
| Jun 13, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.83 | -0.95% |
| Jun 12, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.04 | 0.45% |
| Jun 11, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.94 | -0.05% |
| Jun 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.95 | 0.50% |
| Jun 9, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.84 | 0.23% |
| Jun 6, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.79 | 1.25% |
| Jun 5, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.52 | -0.09% |
| Jun 4, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.54 | -0.09% |
| Jun 3, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.56 | 0.93% |
| Jun 2, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.36 | 0.19% |
| May 30, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.32 | - |
| May 29, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.32 | 0.42% |
| May 28, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.23 | -0.61% |
| May 27, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.36 | 1.76% |
| May 23, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 20.99 | -0.47% |
| May 22, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.09 | -0.33% |
| May 21, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.16 | -1.76% |
| May 20, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.54 | -0.18% |