Nickel Asia Corporation (PSE:NIKL)
Philippines · Delayed Price · Currency is PHP 2.180
-0.070 (-3.11%)
At close: Aug 1, 2025, 2:45 PM PST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.30 | 2.31 | 2.18 | 2.18 | - | -3.11% | 8,021,000 |
| Jul 31, 2025 | 2.31 | 2.31 | 2.25 | 2.25 | - | -1.32% | 7,159,000 |
| Jul 30, 2025 | 2.33 | 2.33 | 2.26 | 2.28 | - | -2.15% | 3,084,000 |
| Jul 29, 2025 | 2.32 | 2.33 | 2.32 | 2.33 | - | 0.43% | 2,277,000 |
| Jul 28, 2025 | 2.32 | 2.33 | 2.31 | 2.32 | - | - | 3,265,000 |
| Jul 25, 2025 | 2.32 | 2.33 | 2.32 | 2.32 | - | - | 2,450,000 |
| Jul 24, 2025 | 2.31 | 2.33 | 2.31 | 2.32 | - | 0.43% | 1,903,000 |
| Jul 23, 2025 | 2.31 | 2.35 | 2.29 | 2.31 | - | - | 3,864,000 |
| Jul 22, 2025 | 2.31 | 2.33 | 2.31 | 2.31 | - | - | 2,201,000 |
| Jul 21, 2025 | 2.34 | 2.34 | 2.31 | 2.31 | - | -1.28% | 591,000 |
| Jul 18, 2025 | 2.31 | 2.34 | 2.30 | 2.34 | - | 1.30% | 2,985,000 |
| Jul 17, 2025 | 2.39 | 2.39 | 2.29 | 2.31 | - | -1.70% | 4,247,000 |
| Jul 16, 2025 | 2.40 | 2.41 | 2.33 | 2.35 | - | -1.26% | 1,288,000 |
| Jul 15, 2025 | 2.42 | 2.44 | 2.38 | 2.38 | - | -1.24% | 2,219,000 |
| Jul 14, 2025 | 2.41 | 2.41 | 2.35 | 2.41 | - | 0.42% | 2,104,000 |
| Jul 11, 2025 | 2.38 | 2.40 | 2.36 | 2.40 | - | 2.56% | 2,550,000 |
| Jul 10, 2025 | 2.34 | 2.38 | 2.30 | 2.34 | - | 3.08% | 3,848,000 |
| Jul 9, 2025 | 2.26 | 2.33 | 2.26 | 2.27 | - | 0.44% | 1,270,000 |
| Jul 8, 2025 | 2.31 | 2.34 | 2.26 | 2.26 | - | -2.59% | 4,813,000 |
| Jul 7, 2025 | 2.38 | 2.38 | 2.31 | 2.32 | - | -0.85% | 725,000 |
| Jul 4, 2025 | 2.39 | 2.39 | 2.31 | 2.34 | - | -1.27% | 934,000 |
| Jul 3, 2025 | 2.39 | 2.40 | 2.35 | 2.37 | - | -0.42% | 524,000 |
| Jul 2, 2025 | 2.31 | 2.40 | 2.31 | 2.38 | - | 1.28% | 1,677,000 |
| Jul 1, 2025 | 2.30 | 2.35 | 2.30 | 2.35 | - | 1.73% | 681,000 |
| Jun 30, 2025 | 2.38 | 2.39 | 2.31 | 2.31 | - | -2.94% | 4,746,000 |
| Jun 27, 2025 | 2.42 | 2.42 | 2.36 | 2.38 | - | 1.71% | 179,000 |
| Jun 26, 2025 | 2.37 | 2.39 | 2.34 | 2.34 | - | -1.27% | 615,000 |
| Jun 25, 2025 | 2.37 | 2.40 | 2.37 | 2.37 | - | 1.28% | 316,000 |
| Jun 24, 2025 | 2.44 | 2.44 | 2.34 | 2.34 | - | -2.50% | 670,000 |
| Jun 23, 2025 | 2.44 | 2.47 | 2.31 | 2.40 | - | -1.64% | 2,226,000 |
| Jun 20, 2025 | 2.39 | 2.44 | 2.33 | 2.44 | - | 2.52% | 1,849,000 |
| Jun 19, 2025 | 2.33 | 2.42 | 2.33 | 2.38 | - | 1.28% | 1,161,000 |
| Jun 18, 2025 | 2.38 | 2.39 | 2.35 | 2.35 | - | -1.26% | 3,858,000 |
| Jun 17, 2025 | 2.40 | 2.42 | 2.37 | 2.38 | - | -0.83% | 340,000 |
| Jun 16, 2025 | 2.37 | 2.44 | 2.36 | 2.40 | - | 1.27% | 886,000 |
| Jun 13, 2025 | 2.40 | 2.44 | 2.37 | 2.37 | - | -0.42% | 787,000 |
| Jun 11, 2025 | 2.37 | 2.40 | 2.37 | 2.38 | - | 0.42% | 870,000 |
| Jun 10, 2025 | 2.37 | 2.43 | 2.37 | 2.37 | - | - | 654,000 |
| Jun 9, 2025 | 2.38 | 2.40 | 2.37 | 2.37 | - | -1.66% | 1,105,000 |
| Jun 5, 2025 | 2.43 | 2.45 | 2.38 | 2.41 | - | -0.82% | 775,000 |
| Jun 4, 2025 | 2.44 | 2.44 | 2.39 | 2.43 | - | - | 446,000 |
| Jun 3, 2025 | 2.49 | 2.49 | 2.41 | 2.43 | - | -1.62% | 1,854,000 |
| Jun 2, 2025 | 2.47 | 2.48 | 2.45 | 2.47 | - | -0.80% | 241,000 |
| May 30, 2025 | 2.50 | 2.51 | 2.45 | 2.49 | - | 0.81% | 455,000 |
| May 29, 2025 | 2.53 | 2.53 | 2.47 | 2.47 | - | -2.37% | 949,000 |
| May 28, 2025 | 2.50 | 2.54 | 2.50 | 2.53 | - | 1.20% | 2,595,000 |
| May 27, 2025 | 2.48 | 2.58 | 2.46 | 2.50 | - | 0.40% | 1,765,000 |
| May 26, 2025 | 2.51 | 2.51 | 2.46 | 2.49 | - | -0.40% | 1,630,000 |
| May 23, 2025 | 2.45 | 2.51 | 2.42 | 2.50 | - | 2.04% | 2,838,000 |
| May 22, 2025 | 2.50 | 2.52 | 2.45 | 2.45 | - | -1.21% | 1,670,000 |