AMG Yacktman Fund Class I (YACKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.99
-0.32 (-1.32%)
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 | 24.31 | 24.31 | 24.31 | 24.31 | - | - |
| Jul 31, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.86% |
| Jul 30, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.16% |
| Jul 29, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.16% |
| Jul 28, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.24% |
| Jul 25, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.04% |
| Jul 24, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.57% |
| Jul 23, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.94% |
| Jul 22, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.58% |
| Jul 21, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| Jul 18, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| Jul 17, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.79% |
| Jul 16, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.58% |
| Jul 15, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -1.11% |
| Jul 14, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.29% |
| Jul 11, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.33% |
| Jul 10, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.41% |
| Jul 9, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.08% |
| Jul 8, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.50% |
| Jul 7, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -1.23% |
| Jul 3, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.62% |
| Jul 2, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.29% |
| Jul 1, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.67% |
| Jun 30, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.04% |
| Jun 27, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.33% |
| Jun 26, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.50% |
| Jun 25, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.04% |
| Jun 24, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.63% |
| Jun 23, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.21% |
| Jun 20, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.29% |
| Jun 18, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.08% |
| Jun 17, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.34% |
| Jun 16, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.38% |
| Jun 13, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.67% |
| Jun 12, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.42% |
| Jun 11, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.17% |
| Jun 10, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.46% |
| Jun 9, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.42% |
| Jun 6, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.81% |
| Jun 5, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.13% |
| Jun 4, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.04% |
| Jun 3, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.04% |
| Jun 2, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.26% |
| May 30, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.17% |
| May 29, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.39% |
| May 28, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.34% |
| May 27, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 1.30% |
| May 23, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.26% |
| May 22, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.22% |
| May 21, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.77% |