Transnational Corporation of Nigeria Plc (NGX:TRANSCORP)
Nigeria · Delayed Price · Currency is NGN 50.00
-3.00 (-5.66%)
At close: Aug 1, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 50.10 | 50.50 | 50.00 | 50.00 | 50.00 | -5.66% | 5,256,918 |
| Jul 31, 2025 | 50.00 | 53.80 | 50.00 | 53.00 | 53.00 | 3.92% | 9,263,245 |
| Jul 30, 2025 | 51.50 | 51.50 | 50.00 | 51.00 | 51.00 | -2.95% | 5,837,387 |
| Jul 29, 2025 | 50.00 | 53.85 | 50.00 | 52.55 | 52.55 | 6.16% | 10,743,140 |
| Jul 28, 2025 | 49.15 | 49.50 | 49.15 | 49.50 | 49.50 | -2.75% | 4,061,069 |
| Jul 25, 2025 | 50.80 | 50.90 | 50.50 | 50.90 | 50.90 | 1.80% | 10,558,730 |
| Jul 24, 2025 | 49.85 | 50.00 | 49.85 | 50.00 | 50.00 | 1.01% | 9,226,763 |
| Jul 23, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 1.02% | 2,702,493 |
| Jul 22, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 846,836 |
| Jul 21, 2025 | 49.00 | 49.05 | 49.00 | 49.00 | 49.00 | -2.00% | 4,467,311 |
| Jul 18, 2025 | 51.00 | 51.50 | 49.85 | 50.00 | 50.00 | -1.57% | 3,193,039 |
| Jul 17, 2025 | 50.50 | 51.00 | 50.00 | 50.80 | 50.80 | 0.10% | 9,478,831 |
| Jul 16, 2025 | 50.90 | 50.90 | 50.75 | 50.75 | 50.75 | -4.25% | 3,085,997 |
| Jul 14, 2025 | 49.00 | 53.00 | 49.00 | 53.00 | 53.00 | 7.51% | 4,883,115 |
| Jul 11, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 1.75% | 1,724,453 |
| Jul 10, 2025 | 48.30 | 49.10 | 48.30 | 48.45 | 48.45 | - | 3,900,567 |
| Jul 9, 2025 | 47.10 | 48.45 | 47.10 | 48.45 | 48.45 | 2.98% | 2,973,013 |
| Jul 8, 2025 | 47.10 | 47.10 | 47.00 | 47.05 | 47.05 | -0.21% | 1,822,576 |
| Jul 7, 2025 | 48.80 | 48.80 | 47.00 | 47.15 | 47.15 | -4.55% | 2,258,017 |
| Jul 4, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | 561,302 |
| Jul 3, 2025 | 49.45 | 49.45 | 49.40 | 49.40 | 49.40 | 1.75% | 2,257,613 |
| Jul 2, 2025 | 48.50 | 48.55 | 48.45 | 48.55 | 48.55 | 0.41% | 5,147,454 |
| Jul 1, 2025 | 48.50 | 48.50 | 48.35 | 48.35 | 48.35 | 0.10% | 2,893,650 |
| Jun 30, 2025 | 48.50 | 49.00 | 48.30 | 48.30 | 48.30 | - | 3,223,639 |
| Jun 27, 2025 | 48.50 | 48.50 | 48.25 | 48.30 | 48.30 | -0.10% | 2,463,081 |
| Jun 26, 2025 | 48.10 | 48.35 | 48.10 | 48.35 | 48.35 | 0.62% | 4,435,498 |
| Jun 25, 2025 | 51.00 | 51.00 | 48.05 | 48.05 | 48.05 | -3.32% | 2,106,182 |
| Jun 24, 2025 | 52.00 | 52.80 | 49.55 | 49.70 | 49.70 | 3.54% | 7,209,308 |
| Jun 23, 2025 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 3,676,728 |
| Jun 20, 2025 | 47.90 | 47.90 | 47.00 | 47.00 | 47.00 | 0.86% | 6,552,247 |
| Jun 19, 2025 | 47.00 | 47.00 | 46.60 | 46.60 | 46.60 | 1.30% | 2,245,922 |
| Jun 18, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 2,258,224 |
| Jun 17, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.11% | 8,997,786 |
| Jun 16, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - | 919,988 |
| Jun 13, 2025 | 47.20 | 47.20 | 46.05 | 46.05 | 46.05 | 1.21% | 1,736,237 |
| Jun 11, 2025 | 47.00 | 47.00 | 45.50 | 45.50 | 45.50 | 1.11% | 3,080,900 |
| Jun 10, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 2,501,629 |
| Jun 5, 2025 | 44.00 | 45.00 | 43.95 | 45.00 | 45.00 | 2.74% | 3,271,500 |
| Jun 4, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | 1,062,287 |
| Jun 3, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.86% | 1,280,081 |
| Jun 2, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.23% | 1,012,876 |
| May 30, 2025 | 43.00 | 43.10 | 43.00 | 43.10 | 43.10 | 0.47% | 1,413,387 |
| May 29, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | 760,441 |
| May 28, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | 686,974 |
| May 27, 2025 | 43.00 | 43.00 | 42.90 | 42.90 | 42.90 | 0.70% | 930,166 |
| May 26, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.12% | 1,441,583 |
| May 23, 2025 | 43.00 | 43.00 | 42.55 | 42.55 | 42.55 | -1.05% | 2,257,009 |
| May 22, 2025 | 44.10 | 44.10 | 43.00 | 43.00 | 43.00 | -4.44% | 1,679,552 |
| May 21, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1,188,356 |
| May 20, 2025 | 45.60 | 46.00 | 45.00 | 45.00 | 45.00 | -0.22% | 2,551,748 |