Skip to main content
logo
Opple Lighting Co.,LTD (SHA:603515)
China flag China · Delayed Price · Currency is CNY
18.63
+0.12 (0.65%)
Aug 1, 2025, 3:00 PM CST

Verve Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202518.6418.8318.5418.6318.630.65%1,896,800
Jul 31, 202519.0519.0518.3818.5118.51-2.83%2,183,930
Jul 30, 202518.7219.3018.6619.0519.051.76%2,562,250
Jul 29, 202518.4818.7617.5518.7218.721.13%1,735,081
Jul 28, 202518.5518.6118.3518.5118.510.27%1,358,130
Jul 25, 202518.3818.6318.3718.4618.460.44%979,670
Jul 24, 202518.8218.8218.3718.3818.38-1.76%1,362,830
Jul 23, 202518.4218.8618.4218.7118.711.14%1,733,610
Jul 22, 202518.6118.6818.3018.5018.50-1.44%2,254,840
Jul 21, 202518.4818.8818.3518.7718.771.46%1,588,810
Jul 18, 202518.0518.5718.0518.5018.502.32%2,028,059
Jul 17, 202518.1018.3218.0518.0818.08-0.55%1,339,020
Jul 16, 202518.2018.2517.9518.1818.180.11%1,618,949
Jul 15, 202517.7818.2517.7418.1618.162.14%2,354,449
Jul 14, 202517.5217.8917.3617.7817.781.43%1,688,096
Jul 11, 202517.4817.6517.4017.5317.530.75%1,637,461
Jul 10, 202517.2117.4517.1617.4017.401.10%1,531,900
Jul 9, 202517.1117.2717.0517.2117.210.76%1,543,020
Jul 8, 202516.9317.1616.9317.0817.081.18%1,724,800
Jul 7, 202516.8617.0116.7816.8816.880.12%1,562,400
Jul 4, 202517.2317.2816.7216.8616.86-7.62%3,605,400
Jul 3, 202517.9518.2917.9518.2517.351.50%3,208,385
Jul 2, 202517.7818.2017.7817.9817.090.45%2,666,003
Jul 1, 202517.9618.1017.7517.9017.02-0.50%2,218,597
Jun 30, 202517.7318.0017.7017.9917.101.35%1,635,391
Jun 27, 202517.6317.7917.5417.7516.871.60%1,663,450
Jun 26, 202517.6017.8217.4317.4716.610.58%2,571,186
Jun 25, 202517.4517.6117.3117.3716.51-0.63%1,680,485
Jun 24, 202517.2117.6017.2017.4816.621.39%1,507,341
Jun 23, 202517.2817.3016.9017.2416.39-0.29%1,744,029
Jun 20, 202516.9717.3816.9517.2916.441.65%1,867,504
Jun 19, 202517.3317.3916.9417.0116.17-1.96%1,879,886
Jun 18, 202517.0517.4117.0517.3516.491.34%1,466,530
Jun 17, 202517.0417.2317.0417.1216.280.47%1,351,320
Jun 16, 202517.0317.2616.9817.0416.20-0.58%1,475,470
Jun 13, 202517.3617.3717.0017.1416.29-1.21%1,841,900
Jun 12, 202517.5817.5817.2517.3516.49-1.31%1,697,560
Jun 11, 202517.6917.6917.5217.5816.710.29%637,706
Jun 10, 202517.7017.8217.4417.5316.67-0.96%1,345,300
Jun 9, 202517.9117.9917.6217.7016.83-1.17%2,167,210
Jun 6, 202518.1818.2417.8017.9117.03-0.06%1,552,810
Jun 5, 202517.9018.0817.7617.9217.040.67%1,569,001
Jun 4, 202518.1118.1817.6517.8016.92-1.11%2,120,203
Jun 3, 202517.6718.1017.6718.0017.110.39%1,799,671
May 30, 202518.2918.2917.8217.9317.05-0.94%1,913,058
May 29, 202518.3818.3818.0018.1017.21-1.42%2,055,593
May 28, 202518.7418.7818.2618.3617.45-1.50%2,195,870
May 27, 202518.2818.7218.1818.6417.721.97%1,679,840
May 26, 202518.0118.5918.0118.2817.38-0.05%1,446,680
May 23, 202518.5618.7818.2018.2917.39-1.61%1,584,460