Axos Financial, Inc. (AX)
NYSE: AX · Real-Time Price · USD
84.41
-1.94 (-2.25%)
Aug 1, 2025, 4:00 PM - Market closed

Verve Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202584.2584.6282.3384.4184.41-2.25%537,504
Jul 31, 202587.9988.2084.9486.3586.351.24%786,542
Jul 30, 202586.0887.0684.9485.2985.29-0.36%448,860
Jul 29, 202586.8287.1085.5085.6085.60-0.22%333,849
Jul 28, 202584.7585.8384.3585.7985.791.26%322,486
Jul 25, 202584.1284.8083.1884.7284.720.22%304,264
Jul 24, 202585.2286.3084.3184.5384.53-1.41%328,077
Jul 23, 202585.5186.1284.5485.7485.740.79%273,932
Jul 22, 202585.5686.4185.0685.0785.07-0.53%318,316
Jul 21, 202585.7087.0485.3185.5285.52-0.01%236,095
Jul 18, 202586.1086.1984.4585.5385.53-0.04%286,741
Jul 17, 202583.4486.0983.4485.5685.562.75%466,585
Jul 16, 202583.7884.0081.9583.2783.270.47%238,696
Jul 15, 202585.0785.5582.6282.8882.88-3.30%421,327
Jul 14, 202583.9985.7883.5885.7185.711.89%235,121
Jul 11, 202584.3184.9483.9984.1284.12-0.70%369,343
Jul 10, 202584.1085.8883.1184.7184.710.40%395,445
Jul 9, 202584.9684.9683.2984.3784.370.19%233,311
Jul 8, 202583.6284.7083.4284.2184.211.46%415,057
Jul 7, 202583.5084.6682.4683.0083.00-1.03%426,778
Jul 3, 202583.5984.5983.3583.8683.860.82%328,432
Jul 2, 202579.3883.5878.9283.1883.186.21%917,590
Jul 1, 202575.6079.1475.5578.3278.323.00%380,069
Jun 30, 202577.2877.3275.8976.0476.04-1.05%314,824
Jun 27, 202577.2077.3576.2176.8576.850.20%557,363
Jun 26, 202575.3976.8675.3576.7076.702.08%167,262
Jun 25, 202575.0775.8074.2675.1475.14-0.09%239,714
Jun 24, 202575.3876.2874.9275.2175.210.94%247,466
Jun 23, 202571.9074.5871.9074.5174.513.43%287,198
Jun 20, 202571.6172.0471.0172.0472.041.32%725,573
Jun 18, 202569.2871.7669.2571.1071.101.89%402,704
Jun 17, 202569.5470.6669.4769.7869.78-0.50%406,408
Jun 16, 202570.8171.4269.9970.1370.130.11%400,917
Jun 13, 202571.1671.7369.6970.0570.05-3.50%550,999
Jun 12, 202571.7772.6971.1772.5972.590.54%312,747
Jun 11, 202573.3673.6071.9072.2072.20-1.08%499,449
Jun 10, 202572.1973.0371.9772.9972.991.59%371,282
Jun 9, 202571.9572.6871.5271.8571.850.38%248,295
Jun 6, 202571.0771.6170.3071.5871.582.80%231,369
Jun 5, 202569.6470.2069.1969.6369.63-0.37%219,882
Jun 4, 202570.6070.9469.8869.8969.89-1.27%219,915
Jun 3, 202569.5071.0669.0870.7970.791.94%263,111
Jun 2, 202569.0469.7667.8969.4469.44-0.14%280,226
May 30, 202570.4670.4669.4569.5469.54-1.57%432,697
May 29, 202570.6070.6669.8370.6570.650.60%236,628
May 28, 202571.2871.9370.1870.2370.23-1.86%203,263
May 27, 202570.4871.6269.7171.5671.562.85%210,966
May 23, 202567.7369.8867.5069.5869.58-0.13%267,513
May 22, 202568.7870.4068.7469.6769.670.48%324,506
May 21, 202571.3371.5969.3169.3469.34-3.57%340,546