NBC Bancorp, Inc. (NCXS)
OTCMKTS · Delayed Price · Currency is USD
60.00
+1.28 (2.17%)
Jul 31, 2025, 11:51 AM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.17% | 200 |
| Jul 30, 2025 | 58.50 | 58.73 | 58.50 | 58.73 | 58.73 | -2.12% | 1,400 |
| Jul 29, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 28, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 443 |
| Jul 25, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 24, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 23, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 22, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 21, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 18, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 17, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 16, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.56% | 100 |
| Jul 15, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Jul 14, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Jul 11, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Jul 10, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Jul 9, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -2.50% | 110 |
| Jul 8, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 7, 2025 | 59.99 | 60.00 | 59.99 | 60.00 | 60.00 | 1.69% | 248 |
| Jul 3, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jul 2, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jul 1, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | 300 |
| Jun 30, 2025 | 55.83 | 60.00 | 55.83 | 60.00 | 60.00 | 8.54% | 200 |
| Jun 27, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - | - |
| Jun 26, 2025 | 53.51 | 55.28 | 53.51 | 55.28 | 55.28 | 4.30% | 3,058 |
| Jun 25, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 14 |
| Jun 24, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jun 23, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 58 |
| Jun 20, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jun 18, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jun 17, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jun 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jun 13, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jun 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jun 11, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jun 10, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jun 9, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 168 |
| Jun 6, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jun 5, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 108 |
| Jun 4, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jun 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jun 2, 2025 | 53.01 | 53.01 | 53.00 | 53.00 | 53.00 | -1.30% | 2,300 |
| May 30, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - | - |
| May 29, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - | - |
| May 28, 2025 | 53.30 | 53.70 | 53.30 | 53.70 | 53.70 | 1.32% | 699 |
| May 27, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 1,600 |
| May 23, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 700 |
| May 22, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| May 21, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 1,060 |
| May 20, 2025 | 53.49 | 53.49 | 53.00 | 53.00 | 53.00 | - | 4,146 |