Atlas Copco AB (publ) (ATLCY)
OTCMKTS · Delayed Price · Currency is USD
13.33
-0.12 (-0.87%)
Aug 1, 2025, 3:51 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 13.55 | 13.62 | 13.44 | 13.45 | 13.45 | -2.25% | 66,530 |
| Jul 30, 2025 | 13.88 | 13.92 | 13.75 | 13.76 | 13.76 | -2.04% | 57,204 |
| Jul 29, 2025 | 14.10 | 14.14 | 14.04 | 14.05 | 14.05 | 0.19% | 53,993 |
| Jul 28, 2025 | 14.05 | 14.24 | 13.97 | 14.02 | 14.02 | -1.27% | 81,353 |
| Jul 25, 2025 | 13.97 | 14.23 | 13.97 | 14.20 | 14.20 | 0.42% | 82,738 |
| Jul 24, 2025 | 14.27 | 14.27 | 14.14 | 14.14 | 14.14 | -1.87% | 44,921 |
| Jul 23, 2025 | 14.24 | 14.44 | 14.16 | 14.41 | 14.41 | 1.84% | 77,564 |
| Jul 22, 2025 | 13.96 | 14.15 | 13.96 | 14.15 | 14.15 | 0.86% | 38,050 |
| Jul 21, 2025 | 14.05 | 14.17 | 14.03 | 14.03 | 14.03 | 3.70% | 15,563 |
| Jul 18, 2025 | 13.80 | 13.80 | 13.48 | 13.53 | 13.53 | -7.12% | 13,156 |
| Jul 17, 2025 | 14.53 | 14.59 | 14.50 | 14.57 | 14.57 | 2.58% | 54,892 |
| Jul 16, 2025 | 14.13 | 14.23 | 14.01 | 14.20 | 14.20 | -0.84% | 35,254 |
| Jul 15, 2025 | 14.41 | 14.41 | 14.31 | 14.32 | 14.32 | -0.56% | 39,710 |
| Jul 14, 2025 | 14.34 | 14.41 | 14.30 | 14.40 | 14.40 | -1.64% | 27,088 |
| Jul 11, 2025 | 14.71 | 14.71 | 14.59 | 14.64 | 14.64 | -1.35% | 17,250 |
| Jul 10, 2025 | 14.70 | 14.84 | 14.70 | 14.84 | 14.84 | 1.99% | 30,527 |
| Jul 9, 2025 | 14.49 | 14.60 | 14.48 | 14.55 | 14.55 | 0.90% | 44,230 |
| Jul 8, 2025 | 14.16 | 14.42 | 14.15 | 14.42 | 14.42 | 1.56% | 126,933 |
| Jul 7, 2025 | 14.25 | 14.59 | 14.16 | 14.20 | 14.20 | -0.78% | 31,632 |
| Jul 3, 2025 | 14.40 | 14.46 | 14.27 | 14.31 | 14.31 | -0.56% | 14,485 |
| Jul 2, 2025 | 14.35 | 14.39 | 14.20 | 14.39 | 14.39 | 2.13% | 18,163 |
| Jul 1, 2025 | 14.13 | 14.13 | 14.02 | 14.09 | 14.09 | -0.56% | 20,853 |
| Jun 30, 2025 | 13.94 | 14.17 | 13.75 | 14.17 | 14.17 | -0.56% | 30,064 |
| Jun 27, 2025 | 14.17 | 14.28 | 14.09 | 14.25 | 14.25 | 3.64% | 31,058 |
| Jun 26, 2025 | 13.56 | 13.75 | 13.56 | 13.75 | 13.75 | -0.51% | 22,808 |
| Jun 25, 2025 | 13.72 | 13.82 | 13.65 | 13.82 | 13.82 | -0.43% | 9,905 |
| Jun 24, 2025 | 13.82 | 13.88 | 13.68 | 13.88 | 13.88 | 1.17% | 34,726 |
| Jun 23, 2025 | 13.49 | 13.72 | 13.39 | 13.72 | 13.72 | -1.08% | 42,306 |
| Jun 20, 2025 | 14.20 | 14.20 | 13.50 | 13.87 | 13.87 | 1.61% | 34,082 |
| Jun 18, 2025 | 13.77 | 13.82 | 13.64 | 13.65 | 13.65 | -2.64% | 21,071 |
| Jun 17, 2025 | 14.19 | 14.20 | 13.99 | 14.02 | 14.02 | -2.50% | 41,319 |
| Jun 16, 2025 | 14.50 | 14.60 | 14.35 | 14.38 | 14.38 | 1.47% | 30,208 |
| Jun 13, 2025 | 14.16 | 14.28 | 14.16 | 14.17 | 14.17 | -1.74% | 64,358 |
| Jun 12, 2025 | 14.41 | 14.48 | 14.36 | 14.42 | 14.42 | 0.37% | 67,299 |
| Jun 11, 2025 | 14.54 | 14.54 | 14.37 | 14.37 | 14.37 | -1.21% | 13,629 |
| Jun 10, 2025 | 14.65 | 14.65 | 14.48 | 14.55 | 14.55 | 0.73% | 18,781 |
| Jun 9, 2025 | 14.41 | 14.52 | 14.40 | 14.44 | 14.44 | 0.49% | 52,160 |
| Jun 6, 2025 | 14.47 | 14.82 | 14.33 | 14.37 | 14.37 | -0.07% | 17,998 |
| Jun 5, 2025 | 14.44 | 14.46 | 14.33 | 14.38 | 14.38 | 0.33% | 45,617 |
| Jun 4, 2025 | 14.31 | 14.38 | 14.31 | 14.33 | 14.33 | 1.99% | 33,141 |
| Jun 3, 2025 | 13.94 | 14.09 | 13.94 | 14.05 | 14.05 | -1.06% | 16,500 |
| Jun 2, 2025 | 14.27 | 14.27 | 14.07 | 14.20 | 14.20 | -0.18% | 54,429 |
| May 30, 2025 | 14.18 | 14.27 | 14.17 | 14.23 | 14.23 | -0.61% | 105,885 |
| May 29, 2025 | 14.52 | 14.52 | 14.24 | 14.32 | 14.32 | 0.62% | 111,224 |
| May 28, 2025 | 14.15 | 14.33 | 14.15 | 14.23 | 14.23 | -0.91% | 38,911 |
| May 27, 2025 | 14.74 | 14.74 | 14.26 | 14.36 | 14.36 | 0.28% | 228,865 |
| May 23, 2025 | 14.37 | 14.40 | 14.26 | 14.32 | 14.32 | -1.09% | 664,758 |
| May 22, 2025 | 14.55 | 14.55 | 14.39 | 14.48 | 14.48 | -1.64% | 47,118 |
| May 21, 2025 | 14.91 | 14.98 | 14.72 | 14.72 | 14.72 | -2.06% | 21,911 |
| May 20, 2025 | 14.93 | 15.03 | 14.88 | 15.03 | 15.03 | 0.04% | 29,974 |