BNY Mellon Strategic Municipal Bond Fund, Inc. (DSM)
NYSE: DSM · Real-Time Price · USD
5.53
0.00 (0.00%)
Aug 1, 2025, 4:00 PM - Market closed
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.52 | 5.56 | 5.51 | 5.53 | 5.53 | - | 130,191 |
| Jul 31, 2025 | 5.52 | 5.54 | 5.49 | 5.53 | 5.53 | 0.91% | 99,431 |
| Jul 30, 2025 | 5.47 | 5.51 | 5.47 | 5.48 | 5.48 | -0.18% | 114,473 |
| Jul 29, 2025 | 5.47 | 5.51 | 5.46 | 5.49 | 5.49 | 0.37% | 94,048 |
| Jul 28, 2025 | 5.54 | 5.54 | 5.46 | 5.47 | 5.47 | -0.18% | 97,030 |
| Jul 25, 2025 | 5.48 | 5.48 | 5.46 | 5.48 | 5.48 | 0.37% | 33,709 |
| Jul 24, 2025 | 5.47 | 5.47 | 5.45 | 5.46 | 5.46 | -0.18% | 54,306 |
| Jul 23, 2025 | 5.48 | 5.48 | 5.45 | 5.47 | 5.47 | -0.55% | 116,079 |
| Jul 22, 2025 | 5.49 | 5.51 | 5.47 | 5.50 | 5.50 | -0.18% | 104,962 |
| Jul 21, 2025 | 5.50 | 5.51 | 5.45 | 5.51 | 5.51 | 0.36% | 162,729 |
| Jul 18, 2025 | 5.52 | 5.52 | 5.49 | 5.49 | 5.49 | -0.90% | 92,825 |
| Jul 17, 2025 | 5.54 | 5.54 | 5.49 | 5.54 | 5.54 | - | 125,854 |
| Jul 16, 2025 | 5.56 | 5.57 | 5.53 | 5.54 | 5.54 | -0.72% | 121,834 |
| Jul 15, 2025 | 5.60 | 5.60 | 5.56 | 5.58 | 5.58 | -0.18% | 119,714 |
| Jul 14, 2025 | 5.55 | 5.61 | 5.53 | 5.59 | 5.59 | 0.18% | 121,849 |
| Jul 11, 2025 | 5.61 | 5.62 | 5.55 | 5.58 | 5.56 | -1.06% | 141,252 |
| Jul 10, 2025 | 5.67 | 5.67 | 5.59 | 5.64 | 5.62 | -0.35% | 176,491 |
| Jul 9, 2025 | 5.65 | 5.66 | 5.65 | 5.66 | 5.64 | 0.35% | 63,518 |
| Jul 8, 2025 | 5.62 | 5.65 | 5.62 | 5.64 | 5.62 | 0.18% | 54,303 |
| Jul 7, 2025 | 5.68 | 5.68 | 5.62 | 5.63 | 5.61 | -1.23% | 107,037 |
| Jul 3, 2025 | 5.69 | 5.70 | 5.66 | 5.70 | 5.68 | 0.18% | 58,227 |
| Jul 2, 2025 | 5.67 | 5.69 | 5.65 | 5.69 | 5.67 | 0.18% | 124,099 |
| Jul 1, 2025 | 5.62 | 5.68 | 5.62 | 5.68 | 5.66 | 1.43% | 70,598 |
| Jun 30, 2025 | 5.62 | 5.63 | 5.59 | 5.60 | 5.58 | - | 188,071 |
| Jun 27, 2025 | 5.56 | 5.60 | 5.56 | 5.60 | 5.58 | 0.90% | 143,040 |
| Jun 26, 2025 | 5.59 | 5.59 | 5.55 | 5.55 | 5.53 | -0.36% | 123,705 |
| Jun 25, 2025 | 5.57 | 5.59 | 5.57 | 5.57 | 5.55 | -0.36% | 157,024 |
| Jun 24, 2025 | 5.59 | 5.60 | 5.56 | 5.59 | 5.57 | 0.18% | 110,601 |
| Jun 23, 2025 | 5.59 | 5.60 | 5.57 | 5.58 | 5.56 | - | 116,587 |
| Jun 20, 2025 | 5.53 | 5.59 | 5.52 | 5.58 | 5.56 | 0.72% | 116,470 |
| Jun 18, 2025 | 5.64 | 5.64 | 5.54 | 5.54 | 5.52 | -0.72% | 185,461 |
| Jun 17, 2025 | 5.57 | 5.59 | 5.57 | 5.58 | 5.56 | 0.18% | 102,009 |
| Jun 16, 2025 | 5.58 | 5.59 | 5.57 | 5.57 | 5.55 | -0.18% | 129,071 |
| Jun 13, 2025 | 5.59 | 5.61 | 5.57 | 5.58 | 5.56 | -0.36% | 115,508 |
| Jun 12, 2025 | 5.59 | 5.63 | 5.59 | 5.60 | 5.58 | -0.36% | 133,626 |
| Jun 11, 2025 | 5.58 | 5.62 | 5.57 | 5.62 | 5.57 | 1.08% | 164,923 |
| Jun 10, 2025 | 5.55 | 5.57 | 5.53 | 5.56 | 5.52 | 0.18% | 176,906 |
| Jun 9, 2025 | 5.56 | 5.57 | 5.54 | 5.55 | 5.51 | - | 96,000 |
| Jun 6, 2025 | 5.57 | 5.57 | 5.53 | 5.55 | 5.51 | -0.36% | 95,940 |
| Jun 5, 2025 | 5.56 | 5.59 | 5.55 | 5.57 | 5.52 | 0.36% | 92,929 |
| Jun 4, 2025 | 5.53 | 5.56 | 5.50 | 5.55 | 5.51 | 0.36% | 161,093 |
| Jun 3, 2025 | 5.55 | 5.55 | 5.51 | 5.53 | 5.49 | -0.54% | 107,205 |
| Jun 2, 2025 | 5.55 | 5.56 | 5.52 | 5.56 | 5.52 | 0.18% | 68,578 |
| May 30, 2025 | 5.58 | 5.61 | 5.54 | 5.55 | 5.51 | -0.54% | 222,845 |
| May 29, 2025 | 5.58 | 5.60 | 5.58 | 5.58 | 5.53 | - | 145,738 |
| May 28, 2025 | 5.62 | 5.63 | 5.55 | 5.58 | 5.53 | -1.24% | 367,950 |
| May 27, 2025 | 5.63 | 5.65 | 5.58 | 5.65 | 5.60 | 1.44% | 158,354 |
| May 23, 2025 | 5.66 | 5.66 | 5.57 | 5.57 | 5.52 | -2.28% | 102,028 |
| May 22, 2025 | 5.66 | 5.70 | 5.62 | 5.70 | 5.65 | 0.71% | 65,899 |
| May 21, 2025 | 5.72 | 5.75 | 5.66 | 5.66 | 5.61 | -1.39% | 589,544 |