Acen Corporation (PSE:ACENB)
Philippines · Delayed Price · Currency is PHP · Preferred Stock1,079.00
+20.00 (1.89%)
At close: Aug 8, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,060.00 | 1,079.00 | 1,060.00 | 1,079.00 | 1,079.00 | 1.89% | 545 |
| Aug 7, 2025 | 1,070.00 | 1,075.00 | 1,057.00 | 1,059.00 | 1,059.00 | -1.94% | 1,110 |
| Aug 6, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.37% | 5 |
| Aug 5, 2025 | 1,070.00 | 1,084.00 | 1,070.00 | 1,084.00 | 1,084.00 | 1.31% | 95 |
| Aug 4, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.85% | 10 |
| Aug 1, 2025 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | -0.84% | 30 |
| Jul 31, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | 5 |
| Jul 30, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | - |
| Jul 29, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | 5 |
| Jul 28, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | 10 |
| Jul 25, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | - |
| Jul 24, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | - |
| Jul 23, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1.13% | 10 |
| Jul 22, 2025 | 1,070.00 | 1,070.00 | 1,058.00 | 1,058.00 | 1,058.00 | -2.94% | 150 |
| Jul 21, 2025 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1.40% | 5 |
| Jul 18, 2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | -1.38% | 20 |
| Jul 17, 2025 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | - |
| Jul 16, 2025 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1.11% | 60 |
| Jul 15, 2025 | 1,089.00 | 1,089.00 | 1,078.00 | 1,078.00 | 1,078.00 | -1.10% | 6,010 |
| Jul 14, 2025 | 1,090.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | - | 15 |
| Jul 11, 2025 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | 200 |
| Jul 10, 2025 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.09% | 120 |
| Jul 9, 2025 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | - | 45 |
| Jul 8, 2025 | 1,090.00 | 1,091.00 | 1,087.00 | 1,091.00 | 1,091.00 | 1.02% | 2,660 |
| Jul 7, 2025 | 1,069.00 | 1,080.00 | 1,069.00 | 1,080.00 | 1,080.00 | 1.03% | 1,125 |
| Jul 4, 2025 | 1,060.00 | 1,069.00 | 1,060.00 | 1,069.00 | 1,069.00 | - | 870 |
| Jul 3, 2025 | 1,069.00 | 1,069.00 | 1,060.00 | 1,069.00 | 1,069.00 | - | 305 |
| Jul 2, 2025 | 1,068.00 | 1,069.00 | 1,068.00 | 1,069.00 | 1,069.00 | 0.09% | 405 |
| Jul 1, 2025 | 1,070.00 | 1,070.00 | 1,052.00 | 1,068.00 | 1,068.00 | -0.19% | 460 |
| Jun 30, 2025 | 1,060.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,070.00 | 1.71% | 105 |
| Jun 27, 2025 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | - | 5 |
| Jun 26, 2025 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | -0.75% | 5 |
| Jun 25, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 5 |
| Jun 24, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 295 |
| Jun 23, 2025 | 1,070.00 | 1,070.00 | 1,052.00 | 1,060.00 | 1,060.00 | 0.86% | 150 |
| Jun 20, 2025 | 1,070.00 | 1,077.00 | 1,050.00 | 1,051.00 | 1,051.00 | 0.10% | 1,835 |
| Jun 19, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Jun 18, 2025 | 1,077.00 | 1,080.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 1,210 |
| Jun 17, 2025 | 1,070.00 | 1,070.00 | 1,050.00 | 1,050.00 | 1,050.00 | -2.78% | 1,605 |
| Jun 16, 2025 | 1,060.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 2.86% | 340 |
| Jun 13, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 345 |
| Jun 11, 2025 | 1,055.00 | 1,055.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.47% | 3,460 |
| Jun 10, 2025 | 1,057.00 | 1,057.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.09% | 535 |
| Jun 9, 2025 | 1,065.00 | 1,080.00 | 1,056.00 | 1,056.00 | 1,056.00 | -0.38% | 5,415 |
| Jun 5, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 300 |
| Jun 4, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | - |
| Jun 3, 2025 | 1,085.00 | 1,085.00 | 1,060.00 | 1,060.00 | 1,060.00 | -2.39% | 105 |
| Jun 2, 2025 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | - | - |
| May 30, 2025 | 1,080.00 | 1,086.00 | 1,080.00 | 1,086.00 | 1,086.00 | 2.84% | 150 |
| May 29, 2025 | 1,065.00 | 1,065.00 | 1,056.00 | 1,056.00 | 1,056.00 | -0.85% | 70 |