Amalgamated Financial Corp. (AMAL)
NASDAQ: AMAL · Real-Time Price · USD
28.99
-0.30 (-1.02%)
At close: Jul 31, 2025, 4:00 PM
28.99
0.00 (0.00%)
After-hours: Jul 31, 2025, 4:31 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 29.03 | 29.79 | 28.87 | 29.15 | - | -0.48% | 83,511 |
| Jul 30, 2025 | 29.75 | 30.27 | 29.15 | 29.29 | 29.29 | -1.15% | 197,977 |
| Jul 29, 2025 | 30.00 | 30.07 | 29.54 | 29.63 | 29.63 | -0.74% | 203,875 |
| Jul 28, 2025 | 30.05 | 30.05 | 29.29 | 29.85 | 29.85 | -0.70% | 289,920 |
| Jul 25, 2025 | 30.50 | 30.50 | 29.98 | 30.06 | 30.06 | -1.47% | 290,212 |
| Jul 24, 2025 | 33.36 | 33.36 | 30.47 | 30.51 | 30.51 | -8.16% | 271,260 |
| Jul 23, 2025 | 33.13 | 33.25 | 32.57 | 33.22 | 33.22 | 1.25% | 171,345 |
| Jul 22, 2025 | 33.06 | 33.20 | 32.77 | 32.81 | 32.81 | -0.88% | 191,183 |
| Jul 21, 2025 | 33.10 | 33.56 | 32.94 | 33.10 | 33.10 | 0.33% | 163,216 |
| Jul 18, 2025 | 33.07 | 33.26 | 32.45 | 32.99 | 32.99 | 0.30% | 188,664 |
| Jul 17, 2025 | 32.75 | 33.15 | 32.28 | 32.89 | 32.89 | 0.21% | 179,379 |
| Jul 16, 2025 | 32.77 | 32.93 | 32.21 | 32.82 | 32.82 | 1.17% | 142,714 |
| Jul 15, 2025 | 33.58 | 33.58 | 32.44 | 32.44 | 32.44 | -3.39% | 167,802 |
| Jul 14, 2025 | 32.63 | 33.58 | 32.63 | 33.58 | 33.58 | 2.94% | 146,574 |
| Jul 11, 2025 | 33.19 | 33.19 | 32.60 | 32.62 | 32.62 | -2.19% | 154,760 |
| Jul 10, 2025 | 33.08 | 33.58 | 33.08 | 33.35 | 33.35 | 0.54% | 104,795 |
| Jul 9, 2025 | 33.33 | 33.43 | 32.82 | 33.17 | 33.17 | - | 103,707 |
| Jul 8, 2025 | 33.16 | 33.55 | 33.08 | 33.17 | 33.17 | 0.30% | 148,820 |
| Jul 7, 2025 | 33.16 | 33.49 | 32.89 | 33.07 | 33.07 | -0.84% | 180,973 |
| Jul 3, 2025 | 32.99 | 33.54 | 32.55 | 33.35 | 33.35 | 1.52% | 121,615 |
| Jul 2, 2025 | 32.38 | 32.87 | 32.14 | 32.85 | 32.85 | 2.24% | 173,106 |
| Jul 1, 2025 | 31.15 | 32.42 | 31.15 | 32.13 | 32.13 | 2.98% | 161,710 |
| Jun 30, 2025 | 31.79 | 31.82 | 31.13 | 31.20 | 31.20 | -1.11% | 230,420 |
| Jun 27, 2025 | 31.39 | 31.66 | 31.31 | 31.55 | 31.55 | 0.35% | 949,128 |
| Jun 26, 2025 | 30.63 | 31.49 | 30.50 | 31.44 | 31.44 | 2.85% | 170,925 |
| Jun 25, 2025 | 30.90 | 30.90 | 30.44 | 30.57 | 30.57 | -1.20% | 142,267 |
| Jun 24, 2025 | 31.06 | 31.53 | 30.87 | 30.94 | 30.94 | 0.45% | 152,737 |
| Jun 23, 2025 | 29.87 | 30.81 | 29.81 | 30.80 | 30.80 | 2.67% | 120,410 |
| Jun 20, 2025 | 30.13 | 30.36 | 29.79 | 30.00 | 30.00 | 0.40% | 295,149 |
| Jun 18, 2025 | 29.56 | 30.12 | 29.56 | 29.88 | 29.88 | 1.08% | 191,474 |
| Jun 17, 2025 | 29.85 | 30.12 | 29.53 | 29.56 | 29.56 | -1.76% | 135,097 |
| Jun 16, 2025 | 30.64 | 30.70 | 29.88 | 30.09 | 30.09 | -0.53% | 199,371 |
| Jun 13, 2025 | 30.45 | 30.74 | 30.00 | 30.25 | 30.25 | -2.36% | 165,541 |
| Jun 12, 2025 | 30.80 | 31.00 | 30.45 | 30.98 | 30.98 | -0.06% | 130,486 |
| Jun 11, 2025 | 31.32 | 31.51 | 30.79 | 31.00 | 31.00 | -0.86% | 216,590 |
| Jun 10, 2025 | 30.78 | 31.31 | 30.68 | 31.27 | 31.27 | 2.02% | 134,825 |
| Jun 9, 2025 | 30.79 | 30.84 | 30.11 | 30.65 | 30.65 | 0.23% | 106,077 |
| Jun 6, 2025 | 30.37 | 30.59 | 30.29 | 30.58 | 30.58 | 2.24% | 93,511 |
| Jun 5, 2025 | 29.80 | 30.07 | 29.57 | 29.91 | 29.91 | 0.67% | 168,171 |
| Jun 4, 2025 | 30.21 | 30.30 | 29.67 | 29.71 | 29.71 | -1.49% | 98,105 |
| Jun 3, 2025 | 30.00 | 30.34 | 29.60 | 30.16 | 30.16 | 0.13% | 204,925 |
| Jun 2, 2025 | 30.14 | 30.47 | 29.57 | 30.12 | 30.12 | -0.33% | 118,426 |
| May 30, 2025 | 30.10 | 30.38 | 29.91 | 30.22 | 30.22 | -0.26% | 171,406 |
| May 29, 2025 | 30.10 | 30.90 | 29.68 | 30.30 | 30.30 | 1.13% | 115,389 |
| May 28, 2025 | 30.52 | 30.80 | 29.91 | 29.96 | 29.96 | -1.87% | 168,520 |
| May 27, 2025 | 29.81 | 30.55 | 28.99 | 30.53 | 30.53 | 3.25% | 154,796 |
| May 23, 2025 | 29.02 | 29.71 | 29.02 | 29.57 | 29.57 | -0.20% | 141,084 |
| May 22, 2025 | 30.16 | 30.47 | 29.56 | 29.63 | 29.63 | -2.34% | 265,739 |
| May 21, 2025 | 30.83 | 30.98 | 30.25 | 30.34 | 30.34 | -2.48% | 317,597 |
| May 20, 2025 | 30.42 | 31.15 | 30.42 | 31.11 | 31.11 | 2.03% | 227,949 |