Zeo ScientifiX, Inc. (ZEOX)
OTCMKTS · Delayed Price · Currency is USD
1.600
-0.290 (-15.34%)
Aug 1, 2025, 4:00 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.87 | 1.87 | 1.59 | 1.60 | 1.60 | -15.34% | 11,757 |
| Jul 31, 2025 | 1.80 | 1.89 | 1.53 | 1.89 | 1.89 | 5.00% | 19,640 |
| Jul 30, 2025 | 1.81 | 2.00 | 1.73 | 1.80 | 1.80 | -0.55% | 4,977 |
| Jul 29, 2025 | 1.97 | 1.97 | 1.81 | 1.81 | 1.81 | -9.50% | 3,733 |
| Jul 28, 2025 | 2.01 | 2.06 | 2.00 | 2.00 | 2.00 | -3.38% | 6,500 |
| Jul 25, 2025 | 2.25 | 2.26 | 2.07 | 2.07 | 2.07 | -7.59% | 457 |
| Jul 24, 2025 | 2.05 | 2.27 | 2.05 | 2.24 | 2.24 | 10.89% | 22,486 |
| Jul 23, 2025 | 2.15 | 2.15 | 2.02 | 2.02 | 2.02 | -0.98% | 4,460 |
| Jul 22, 2025 | 2.20 | 2.25 | 2.04 | 2.04 | 2.04 | -4.23% | 3,800 |
| Jul 21, 2025 | 2.08 | 2.15 | 2.05 | 2.13 | 2.13 | 1.43% | 12,420 |
| Jul 18, 2025 | 1.98 | 2.30 | 1.96 | 2.10 | 2.10 | 4.48% | 29,094 |
| Jul 17, 2025 | 1.94 | 2.01 | 1.94 | 2.01 | 2.01 | 5.79% | 12,175 |
| Jul 16, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 3.83% | 2,587 |
| Jul 15, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 3 |
| Jul 14, 2025 | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | -7.58% | 2,852 |
| Jul 11, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 5.88% | 598 |
| Jul 10, 2025 | 1.87 | 1.91 | 1.87 | 1.87 | 1.87 | -6.50% | 2,276 |
| Jul 9, 2025 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | 5.26% | 2,199 |
| Jul 8, 2025 | 2.07 | 2.07 | 1.90 | 1.90 | 1.90 | -4.52% | 4,924 |
| Jul 7, 2025 | 1.89 | 2.03 | 1.60 | 1.99 | 1.99 | 5.29% | 19,244 |
| Jul 3, 2025 | 1.75 | 1.89 | 1.75 | 1.89 | 1.89 | 9.06% | 12,578 |
| Jul 2, 2025 | 1.87 | 1.87 | 1.73 | 1.73 | 1.73 | -3.72% | 1,325 |
| Jul 1, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 2,351 |
| Jun 30, 2025 | 1.92 | 1.99 | 1.78 | 1.80 | 1.80 | -10.00% | 7,240 |
| Jun 27, 2025 | 1.90 | 2.00 | 1.80 | 2.00 | 2.00 | 0.76% | 5,325 |
| Jun 26, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | 1.79% | 771 |
| Jun 25, 2025 | 2.12 | 2.12 | 1.95 | 1.95 | 1.95 | -13.33% | 7,848 |
| Jun 24, 2025 | 2.26 | 2.30 | 2.13 | 2.25 | 2.25 | -5.06% | 8,243 |
| Jun 23, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | 3 |
| Jun 20, 2025 | 2.05 | 2.40 | 2.00 | 2.37 | 2.37 | 17.33% | 8,942 |
| Jun 18, 2025 | 2.05 | 2.05 | 2.01 | 2.02 | 2.02 | -5.39% | 5,595 |
| Jun 17, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 3.84% | 182 |
| Jun 16, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.29% | 100 |
| Jun 13, 2025 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | 3.54% | 1,609 |
| Jun 12, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 14 |
| Jun 11, 2025 | 1.98 | 2.10 | 1.98 | 1.98 | 1.98 | -1.00% | 1,199 |
| Jun 10, 2025 | 2.09 | 2.09 | 2.00 | 2.00 | 2.00 | -4.31% | 1,383 |
| Jun 9, 2025 | 1.99 | 2.09 | 1.99 | 2.09 | 2.09 | 6.63% | 1,279 |
| Jun 6, 2025 | 2.08 | 2.08 | 1.95 | 1.96 | 1.96 | -0.51% | 14,451 |
| Jun 5, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Jun 4, 2025 | 1.85 | 2.01 | 1.85 | 1.97 | 1.97 | 5.35% | 4,782 |
| Jun 3, 2025 | 1.81 | 1.88 | 1.80 | 1.87 | 1.87 | -6.50% | 4,400 |
| Jun 2, 2025 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 5.82% | 2,807 |
| May 30, 2025 | 1.81 | 1.89 | 1.80 | 1.89 | 1.89 | 2.16% | 1,889 |
| May 29, 2025 | 1.90 | 1.90 | 1.84 | 1.85 | 1.85 | -6.09% | 932 |
| May 28, 2025 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | 4.23% | 7,072 |
| May 27, 2025 | 2.05 | 2.05 | 1.89 | 1.89 | 1.89 | -7.80% | 647 |
| May 23, 2025 | 1.96 | 2.05 | 1.90 | 2.05 | 2.05 | 4.06% | 3,237 |
| May 22, 2025 | 2.05 | 2.05 | 1.97 | 1.97 | 1.97 | -1.01% | 2,815 |
| May 21, 2025 | 1.80 | 2.28 | 1.80 | 1.99 | 1.99 | -13.52% | 58,100 |