Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	80.51	90.44	80.51	88.94	88.94	8.07%	7,646,849
Dec 19, 2024	86.40	91.99	80.00	82.30	82.30	-4.78%	5,511,059
Dec 18, 2024	91.50	94.54	83.11	86.43	86.43	-5.63%	1,900,833
Dec 17, 2024	95.50	97.75	90.00	91.59	91.59	-4.85%	2,887,258
Dec 16, 2024	95.44	100.95	94.00	96.26	96.26	3.05%	3,622,198
Dec 13, 2024	92.00	95.50	91.60	93.41	93.41	3.89%	5,939,544
Dec 12, 2024	81.20	90.22	81.20	89.91	89.91	9.62%	6,704,382
Dec 11, 2024	82.50	83.90	81.11	82.02	82.02	0.16%	1,553,385
Dec 10, 2024	80.80	85.00	79.27	81.89	81.89	2.04%	6,428,431
Dec 9, 2024	81.80	82.75	79.05	80.25	80.25	-1.45%	1,915,194
Dec 6, 2024	81.86	82.74	81.00	81.43	81.43	-0.53%	1,652,845
Dec 5, 2024	79.95	83.50	79.25	81.86	81.86	3.99%	5,310,980
Dec 4, 2024	78.85	80.00	78.01	78.72	78.72	0.18%	814,526
Dec 3, 2024	77.55	80.20	77.00	78.58	78.58	1.47%	2,262,872
Dec 2, 2024	76.21	78.25	76.10	77.44	77.44	1.61%	2,174,358
Nov 29, 2024	76.00	77.48	74.20	76.21	76.21	0.81%	1,400,785
Nov 28, 2024	77.90	78.78	74.15	75.60	75.60	-0.15%	2,985,279
Nov 27, 2024	73.40	75.75	71.03	75.71	75.71	9.95%	3,420,132
Nov 26, 2024	72.49	73.49	68.02	68.86	68.86	-5.50%	2,966,011
Nov 25, 2024	75.00	75.80	72.30	72.87	72.87	-2.10%	2,350,489
Nov 22, 2024	78.10	79.98	74.03	74.43	74.43	-1.38%	6,192,668
Nov 21, 2024	69.00	75.47	68.50	75.47	75.47	10.00%	9,030,982
Nov 20, 2024	66.20	69.24	66.20	68.61	68.61	3.13%	4,107,630
Nov 19, 2024	66.15	66.95	66.15	66.53	66.53	0.65%	1,722,830
Nov 18, 2024	64.47	66.66	63.95	66.10	66.10	2.67%	3,613,908
Nov 15, 2024	63.40	65.29	63.40	64.38	64.38	0.55%	1,149,354
Nov 14, 2024	64.55	65.40	63.00	64.03	64.03	-1.19%	725,284
Nov 13, 2024	65.01	65.48	64.63	64.80	64.80	-0.95%	759,294
Nov 12, 2024	64.51	66.11	64.51	65.42	65.42	0.02%	1,134,967
Nov 11, 2024	66.80	66.80	64.59	65.41	65.41	-1.22%	1,236,216
Nov 8, 2024	66.28	66.77	64.50	66.22	66.22	0.50%	1,497,445
Nov 7, 2024	66.50	66.80	65.50	65.89	65.89	-0.32%	1,736,455
Nov 6, 2024	66.10	67.70	65.88	66.10	66.10	-1.37%	1,744,243
Nov 5, 2024	66.30	67.50	65.52	67.02	67.02	0.72%	3,046,266
Nov 4, 2024	66.45	67.20	65.90	66.54	66.54	0.42%	2,114,731
Nov 1, 2024	65.55	66.74	65.25	66.26	66.26	1.11%	1,141,526
Oct 31, 2024	67.24	67.24	65.10	65.53	65.53	-1.15%	1,278,929
Oct 30, 2024	67.84	68.40	65.52	66.29	66.29	-0.85%	4,809,890
Oct 29, 2024	64.50	68.20	64.40	66.86	66.86	4.03%	7,806,611
Oct 28, 2024	65.02	65.60	60.60	64.27	64.27	0.19%	7,147,189
Oct 25, 2024	62.10	65.40	61.80	64.15	64.15	4.14%	9,020,430
Oct 24, 2024	58.24	63.53	57.96	61.60	61.60	6.67%	12,810,900
Oct 23, 2024	55.95	60.25	55.40	57.75	57.75	3.25%	8,755,943
Oct 22, 2024	57.40	57.40	55.70	55.93	55.93	-1.95%	612,579
Oct 21, 2024	56.50	57.15	56.01	57.04	57.04	1.71%	980,675
Oct 18, 2024	57.01	57.20	56.00	56.08	56.08	-1.58%	512,838
Oct 17, 2024	57.35	57.65	56.90	56.98	56.98	-0.14%	1,156,020
Oct 16, 2024	57.00	57.40	56.50	57.06	57.06	0.88%	1,838,048
Oct 15, 2024	56.39	56.85	55.40	56.56	56.56	1.09%	2,102,468
Oct 14, 2024	54.60	56.89	54.50	55.95	55.95	2.49%	3,977,364