Victorias Milling Company, Inc. (PSE:VMC)
Philippines · Delayed Price · Currency is PHP 1.910
-0.040 (-2.05%)
At close: Jul 31, 2025, 2:45 PM PST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | -2.05% | 10,000 |
| Jul 30, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | 10,000 |
| Jul 29, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | - | 0.52% | 53,000 |
| Jul 28, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | - | 2.11% | 6,000 |
| Jul 25, 2025 | 1.89 | 2.00 | 1.89 | 1.90 | - | 0.53% | 19,000 |
| Jul 24, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | - | 14,000 |
| Jul 23, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | - | 6,000 |
| Jul 21, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | -0.53% | 19,000 |
| Jul 18, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | - | 3,000 |
| Jul 17, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | - | 10,000 |
| Jul 15, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | - | 1,000 |
| Jul 14, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | - | 1,000 |
| Jul 11, 2025 | 1.97 | 2.00 | 1.90 | 1.90 | - | 1.60% | 41,000 |
| Jul 9, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | - | 90,000 |
| Jul 8, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | -1.58% | 146,000 |
| Jul 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | - | 2,000 |
| Jul 2, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | - | -0.52% | 75,000 |
| Jul 1, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | 0.53% | 24,000 |
| Jun 26, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1.06% | 6,000 |
| Jun 25, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | - | -1.05% | 5,000 |
| Jun 24, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1.60% | 15,000 |
| Jun 23, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | -0.53% | 1,000 |
| Jun 20, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | - | -6.00% | 1,000 |
| Jun 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | - | 20,000 |
| Jun 18, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | - | 1.01% | 12,000 |
| Jun 17, 2025 | 1.90 | 1.98 | 1.90 | 1.98 | - | 5.88% | 10,000 |
| Jun 16, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | - | 1,000 |
| Jun 11, 2025 | 1.90 | 1.90 | 1.87 | 1.87 | - | -4.10% | 295,000 |
| Jun 9, 2025 | 1.93 | 1.95 | 1.90 | 1.95 | - | 2.63% | 8,000 |
| Jun 5, 2025 | 1.90 | 1.93 | 1.90 | 1.90 | - | -2.56% | 17,000 |
| Jun 2, 2025 | 1.90 | 1.95 | 1.90 | 1.95 | - | 2.63% | 231,000 |
| May 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | -2.56% | 70,000 |
| May 28, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | - | 1.04% | 201,000 |
| May 27, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | -1.03% | 11,000 |
| May 26, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | - | -2.01% | 4,000 |
| May 22, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | - | 3.11% | 14,000 |
| May 21, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | - | 293,000 |
| May 19, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | -3.02% | 10,000 |
| May 16, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | -2.93% | 3,000 |
| May 15, 2025 | 1.90 | 2.05 | 1.90 | 2.05 | - | - | 13,000 |
| May 14, 2025 | 1.88 | 2.05 | 1.87 | 2.05 | - | 12.64% | 663,000 |
| May 13, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | -3.70% | 55,000 |
| May 9, 2025 | 1.81 | 1.89 | 1.81 | 1.89 | - | 4.42% | 12,000 |
| May 6, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | - | -4.23% | 4,000 |
| Apr 30, 2025 | 1.94 | 1.94 | 1.78 | 1.89 | - | 5.00% | 19,000 |
| Apr 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | - | 13,000 |
| Apr 24, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | - | - | 2,000 |
| Apr 23, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | 2.86% | 10,000 |
| Apr 21, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | -2.78% | 15,000 |
| Apr 15, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | - | 400,000 |