PIMCO StocksPLUS® Fund I-3 (PSTNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.54
-0.03 (-0.22%)
Jul 29, 2025, 4:00 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.37% |
| Jul 30, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.15% |
| Jul 29, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.22% |
| Jul 28, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| Jul 25, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.37% |
| Jul 24, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.07% |
| Jul 23, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.75% |
| Jul 22, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.07% |
| Jul 21, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.22% |
| Jul 18, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| Jul 17, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.53% |
| Jul 16, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.38% |
| Jul 15, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.45% |
| Jul 14, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.15% |
| Jul 11, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.37% |
| Jul 10, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.30% |
| Jul 9, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.68% |
| Jul 8, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.08% |
| Jul 7, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.83% |
| Jul 3, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.83% |
| Jul 2, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.46% |
| Jul 1, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.15% |
| Jun 30, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.53% |
| Jun 27, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.54% |
| Jun 26, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.85% |
| Jun 25, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| Jun 24, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 1.17% |
| Jun 23, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.95% |
| Jun 20, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.16% |
| Jun 18, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.08% |
| Jun 17, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.78% |
| Jun 16, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.95% |
| Jun 13, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -1.17% |
| Jun 12, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.85% |
| Jun 11, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.15% |
| Jun 10, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.54% |
| Jun 9, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.16% |
| Jun 6, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.94% |
| Jun 5, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.55% |
| Jun 4, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.08% |
| Jun 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.55% |
| Jun 2, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.47% |
| May 30, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| May 29, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.48% |
| May 28, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.55% |
| May 27, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 2.09% |
| May 23, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.72% |
| May 22, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| May 21, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -1.65% |
| May 20, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.39% |