Harmonic Drive Systems Inc. (HSYDF)
OTCMKTS · Delayed Price · Currency is USD
19.30
+0.26 (1.39%)
Aug 1, 2025, 11:55 AM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.00 | 20.00 | 19.30 | 19.30 | 19.30 | 1.39% | 150 |
| Jul 31, 2025 | 21.61 | 21.61 | 19.04 | 19.04 | 19.04 | -14.56% | 13 |
| Jul 30, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - | - |
| Jul 29, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - | - |
| Jul 28, 2025 | 22.37 | 22.37 | 22.28 | 22.28 | 22.28 | 12.24% | 150 |
| Jul 25, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -11.27% | 400 |
| Jul 24, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 19.12% | 105 |
| Jul 23, 2025 | 20.00 | 20.00 | 18.78 | 18.78 | 18.78 | 0.97% | 1,005 |
| Jul 22, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 11.04% | 25 |
| Jul 21, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -6.69% | 10 |
| Jul 18, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 3.94% | 235 |
| Jul 17, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -0.01% | 1 |
| Jul 16, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - | - |
| Jul 15, 2025 | 17.34 | 17.34 | 17.17 | 17.27 | 17.27 | -2.31% | 53 |
| Jul 14, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 3.39% | 5 |
| Jul 11, 2025 | 17.68 | 17.68 | 17.10 | 17.10 | 17.10 | -1.72% | 4,868 |
| Jul 10, 2025 | 17.53 | 17.53 | 17.40 | 17.40 | 17.40 | -0.63% | 201 |
| Jul 9, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - | - |
| Jul 8, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -4.42% | 530 |
| Jul 7, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.77% | 1,989 |
| Jul 3, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - | - |
| Jul 2, 2025 | 18.15 | 18.18 | 18.15 | 18.18 | 18.18 | -6.17% | 155 |
| Jul 1, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -3.41% | 15 |
| Jun 30, 2025 | 16.99 | 20.06 | 16.99 | 20.06 | 20.06 | -0.40% | 98 |
| Jun 27, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - | - |
| Jun 26, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 6.00% | 10 |
| Jun 25, 2025 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | -10.04% | 1,012 |
| Jun 24, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 17.33% | 35 |
| Jun 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -14.69% | 16 |
| Jun 20, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.86% | 8 |
| Jun 18, 2025 | 21.16 | 21.22 | 20.50 | 20.92 | 20.92 | -0.38% | 2,079 |
| Jun 17, 2025 | 21.42 | 21.42 | 21.00 | 21.00 | 21.00 | -8.70% | 760 |
| Jun 16, 2025 | 23.15 | 23.15 | 21.00 | 23.00 | 23.00 | 7.93% | 275 |
| Jun 13, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 15.50% | 6 |
| Jun 12, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - | - |
| Jun 11, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -9.96% | 94 |
| Jun 10, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - | - |
| Jun 9, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -9.93% | 100 |
| Jun 6, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | - |
| Jun 5, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | - |
| Jun 4, 2025 | 22.75 | 22.75 | 22.22 | 22.75 | 22.75 | 3.16% | 789 |
| Jun 3, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -2.42% | 8 |
| Jun 2, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| May 30, 2025 | 25.50 | 25.50 | 22.60 | 22.60 | 22.60 | -0.77% | 134 |
| May 29, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - | - |
| May 28, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -5.81% | 2 |
| May 27, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - | - |
| May 23, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - | - |
| May 22, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - | - |
| May 21, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 5.13% | 500 |