UUUM Co.,Ltd. (TYO:3990)
Japan · Delayed Price · Currency is JPY 530.00
0.00 (0.00%)
Inactive · Last trade price on Feb 14, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14, 2025 | 530.00 | 531.00 | 530.00 | 530.00 | 530.00 | - | 17,100 |
| Feb 13, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 7,700 |
| Feb 12, 2025 | 530.00 | 531.00 | 530.00 | 530.00 | 530.00 | - | 7,700 |
| Feb 10, 2025 | 531.00 | 531.00 | 530.00 | 530.00 | 530.00 | -0.19% | 20,700 |
| Feb 7, 2025 | 531.00 | 533.00 | 531.00 | 531.00 | 531.00 | 0.19% | 23,500 |
| Feb 6, 2025 | 531.00 | 531.00 | 530.00 | 530.00 | 530.00 | - | 27,500 |
| Feb 5, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 6,700 |
| Feb 4, 2025 | 530.00 | 531.00 | 530.00 | 530.00 | 530.00 | - | 10,100 |
| Feb 3, 2025 | 529.00 | 531.00 | 529.00 | 530.00 | 530.00 | - | 21,200 |
| Jan 31, 2025 | 530.00 | 530.00 | 529.00 | 530.00 | 530.00 | - | 10,500 |
| Jan 30, 2025 | 530.00 | 531.00 | 529.00 | 530.00 | 530.00 | - | 8,100 |
| Jan 29, 2025 | 530.00 | 531.00 | 530.00 | 530.00 | 530.00 | 0.19% | 4,700 |
| Jan 28, 2025 | 530.00 | 532.00 | 529.00 | 529.00 | 529.00 | -0.19% | 43,400 |
| Jan 27, 2025 | 530.00 | 531.00 | 529.00 | 530.00 | 530.00 | - | 29,400 |
| Jan 24, 2025 | 529.00 | 530.00 | 529.00 | 530.00 | 530.00 | - | 21,400 |
| Jan 23, 2025 | 530.00 | 530.00 | 529.00 | 530.00 | 530.00 | - | 8,700 |
| Jan 22, 2025 | 530.00 | 530.00 | 529.00 | 530.00 | 530.00 | -0.19% | 10,100 |
| Jan 21, 2025 | 529.00 | 531.00 | 529.00 | 531.00 | 531.00 | 0.38% | 39,600 |
| Jan 20, 2025 | 530.00 | 531.00 | 529.00 | 529.00 | 529.00 | -0.19% | 79,000 |
| Jan 17, 2025 | 529.00 | 531.00 | 529.00 | 530.00 | 530.00 | 0.19% | 130,600 |
| Jan 16, 2025 | 530.00 | 531.00 | 529.00 | 529.00 | 529.00 | -0.19% | 127,800 |
| Jan 15, 2025 | 530.00 | 531.00 | 530.00 | 530.00 | 530.00 | - | 20,100 |
| Jan 14, 2025 | 531.00 | 531.00 | 530.00 | 530.00 | 530.00 | -0.19% | 24,200 |
| Jan 10, 2025 | 530.00 | 531.00 | 530.00 | 531.00 | 531.00 | - | 15,200 |
| Jan 9, 2025 | 530.00 | 531.00 | 530.00 | 531.00 | 531.00 | - | 34,500 |
| Jan 8, 2025 | 530.00 | 531.00 | 530.00 | 531.00 | 531.00 | 0.19% | 14,700 |
| Jan 7, 2025 | 530.00 | 531.00 | 529.00 | 530.00 | 530.00 | - | 98,600 |
| Jan 6, 2025 | 529.00 | 530.00 | 528.00 | 530.00 | 530.00 | - | 33,200 |
| Dec 30, 2024 | 528.00 | 530.00 | 528.00 | 530.00 | 530.00 | 0.19% | 62,800 |
| Dec 27, 2024 | 528.00 | 529.00 | 527.00 | 529.00 | 529.00 | 0.38% | 64,900 |
| Dec 26, 2024 | 528.00 | 529.00 | 527.00 | 527.00 | 527.00 | -0.19% | 88,200 |
| Dec 25, 2024 | 530.00 | 530.00 | 528.00 | 528.00 | 528.00 | -0.56% | 74,800 |
| Dec 24, 2024 | 532.00 | 532.00 | 531.00 | 531.00 | 531.00 | - | 158,200 |
| Dec 23, 2024 | 532.00 | 532.00 | 531.00 | 531.00 | 531.00 | - | 100,600 |
| Dec 20, 2024 | 532.00 | 532.00 | 531.00 | 531.00 | 531.00 | - | 44,600 |
| Dec 19, 2024 | 531.00 | 532.00 | 531.00 | 531.00 | 531.00 | - | 125,000 |
| Dec 18, 2024 | 531.00 | 532.00 | 530.00 | 531.00 | 531.00 | 0.19% | 172,400 |
| Dec 17, 2024 | 530.00 | 532.00 | 530.00 | 530.00 | 530.00 | - | 615,200 |
| Dec 16, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 128,100 |
| Dec 13, 2024 | 531.00 | 531.00 | 530.00 | 530.00 | 530.00 | - | 39,200 |
| Dec 12, 2024 | 530.00 | 531.00 | 530.00 | 530.00 | 530.00 | - | 105,300 |
| Dec 11, 2024 | 530.00 | 531.00 | 530.00 | 530.00 | 530.00 | - | 49,900 |
| Dec 10, 2024 | 531.00 | 531.00 | 530.00 | 530.00 | 530.00 | - | 134,900 |
| Dec 9, 2024 | 530.00 | 531.00 | 530.00 | 530.00 | 530.00 | - | 141,900 |
| Dec 6, 2024 | 530.00 | 531.00 | 530.00 | 530.00 | 530.00 | - | 82,100 |
| Dec 5, 2024 | 531.00 | 531.00 | 530.00 | 530.00 | 530.00 | - | 144,200 |
| Dec 4, 2024 | 530.00 | 531.00 | 530.00 | 530.00 | 530.00 | - | 96,700 |
| Dec 3, 2024 | 531.00 | 531.00 | 530.00 | 530.00 | 530.00 | - | 172,800 |
| Dec 2, 2024 | 530.00 | 531.00 | 529.00 | 530.00 | 530.00 | - | 214,700 |
| Nov 29, 2024 | 529.00 | 531.00 | 529.00 | 530.00 | 530.00 | - | 564,600 |