Macquarie Science and Technology Fund Class Y (WSTYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
71.85
-1.76 (-2.39%)
Aug 1, 2025, 4:00 PM EDT
Verve Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Aug 1, 2025 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | -2.39% |
Jul 31, 2025 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | 0.11% |
Jul 30, 2025 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | 0.52% |
Jul 29, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -0.14% |
Jul 28, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 0.43% |
Jul 25, 2025 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | 0.40% |
Jul 24, 2025 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 0.47% |
Jul 23, 2025 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | 0.82% |
Jul 22, 2025 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | -1.25% |
Jul 21, 2025 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | 0.15% |
Jul 18, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | -0.15% |
Jul 17, 2025 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | 1.04% |
Jul 16, 2025 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | 0.03% |
Jul 15, 2025 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 0.45% |
Jul 14, 2025 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | 0.27% |
Jul 11, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | -0.25% |
Jul 10, 2025 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | -0.07% |
Jul 9, 2025 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | 0.80% |
Jul 8, 2025 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 0.04% |
Jul 7, 2025 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | -0.46% |
Jul 3, 2025 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | 0.91% |
Jul 2, 2025 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | 1.19% |
Jul 1, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | -1.58% |
Jun 30, 2025 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | 0.68% |
Jun 27, 2025 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | 0.73% |
Jun 26, 2025 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | 1.00% |
Jun 25, 2025 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | 0.35% |
Jun 24, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | 2.94% |
Jun 23, 2025 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | 1.18% |
Jun 20, 2025 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | -0.53% |
Jun 18, 2025 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | 0.44% |
Jun 17, 2025 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | -0.84% |
Jun 16, 2025 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | 2.29% |
Jun 13, 2025 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | -1.76% |
Jun 12, 2025 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | 0.09% |
Jun 11, 2025 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | -0.15% |
Jun 10, 2025 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | 0.26% |
Jun 9, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | 0.35% |
Jun 6, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | 0.58% |
Jun 5, 2025 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | -0.18% |
Jun 4, 2025 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | 0.84% |
Jun 3, 2025 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | 1.21% |
Jun 2, 2025 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | 1.05% |
May 30, 2025 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | -0.31% |
May 29, 2025 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | -0.12% |
May 28, 2025 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | -0.51% |
May 27, 2025 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | 2.49% |
May 23, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.91% |
May 22, 2025 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 0.65% |
May 21, 2025 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | -1.70% |