Nuveen Quant International Small Cap Equity Fund A Class (TLISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.09
+0.05 (0.38%)
Jul 29, 2025, 4:00 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.31% |
| Jul 31, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.31% |
| Jul 30, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.84% |
| Jul 29, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.38% |
| Jul 28, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -1.36% |
| Jul 25, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.30% |
| Jul 24, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.67% |
| Jul 23, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1.06% |
| Jul 22, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.30% |
| Jul 21, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.77% |
| Jul 18, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.31% |
| Jul 17, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.46% |
| Jul 16, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.54% |
| Jul 15, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.38% |
| Jul 14, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.15% |
| Jul 11, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.61% |
| Jul 10, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.15% |
| Jul 9, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.62% |
| Jul 8, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.62% |
| Jul 7, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -1.15% |
| Jul 3, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.38% |
| Jul 2, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.23% |
| Jul 1, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| Jun 30, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.62% |
| Jun 27, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.31% |
| Jun 26, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 1.33% |
| Jun 25, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Jun 24, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 1.27% |
| Jun 23, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.72% |
| Jun 20, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.71% |
| Jun 18, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.24% |
| Jun 17, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -1.02% |
| Jun 16, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.63% |
| Jun 13, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.71% |
| Jun 12, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.95% |
| Jun 11, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| Jun 10, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.08% |
| Jun 9, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.24% |
| Jun 6, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.16% |
| Jun 5, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.32% |
| Jun 4, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.72% |
| Jun 3, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.32% |
| Jun 2, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 1.38% |
| May 30, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.08% |
| May 29, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.66% |
| May 28, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.57% |
| May 27, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 1.15% |
| May 23, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.75% |
| May 22, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.25% |
| May 21, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |