Manhattan Bridge Capital, Inc. (LOAN)
NASDAQ: LOAN · Real-Time Price · USD
5.49
+0.03 (0.58%)
At close: Aug 1, 2025, 4:00 PM
5.64
+0.15 (2.70%)
After-hours: Aug 1, 2025, 5:54 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.45 | 5.55 | 5.41 | 5.49 | 5.49 | 0.59% | 33,008 |
| Jul 31, 2025 | 5.50 | 5.50 | 5.40 | 5.46 | 5.46 | 0.74% | 20,628 |
| Jul 30, 2025 | 5.46 | 5.50 | 5.42 | 5.42 | 5.42 | -0.46% | 5,446 |
| Jul 29, 2025 | 5.38 | 5.45 | 5.38 | 5.45 | 5.45 | 1.21% | 3,301 |
| Jul 28, 2025 | 5.52 | 5.52 | 5.38 | 5.38 | 5.38 | -0.92% | 16,045 |
| Jul 25, 2025 | 5.49 | 5.54 | 5.40 | 5.43 | 5.43 | -1.63% | 17,251 |
| Jul 24, 2025 | 5.40 | 5.53 | 5.37 | 5.52 | 5.52 | 3.18% | 16,865 |
| Jul 23, 2025 | 5.38 | 5.46 | 5.35 | 5.35 | 5.35 | - | 21,534 |
| Jul 22, 2025 | 5.45 | 5.46 | 5.35 | 5.35 | 5.35 | -3.25% | 11,491 |
| Jul 21, 2025 | 5.34 | 5.69 | 5.34 | 5.53 | 5.53 | 2.41% | 19,126 |
| Jul 18, 2025 | 5.59 | 5.66 | 5.31 | 5.40 | 5.40 | -2.70% | 20,570 |
| Jul 17, 2025 | 5.47 | 5.61 | 5.45 | 5.55 | 5.55 | 0.91% | 20,162 |
| Jul 16, 2025 | 5.60 | 5.65 | 5.50 | 5.50 | 5.50 | -1.43% | 10,131 |
| Jul 15, 2025 | 5.55 | 5.74 | 5.45 | 5.58 | 5.58 | 0.72% | 28,575 |
| Jul 14, 2025 | 5.40 | 5.54 | 5.31 | 5.54 | 5.54 | 2.97% | 28,043 |
| Jul 11, 2025 | 5.38 | 5.43 | 5.27 | 5.38 | 5.38 | -0.37% | 15,126 |
| Jul 10, 2025 | 5.44 | 5.46 | 5.25 | 5.40 | 5.40 | -0.74% | 12,385 |
| Jul 9, 2025 | 5.45 | 5.49 | 5.36 | 5.44 | 5.44 | -0.18% | 18,271 |
| Jul 8, 2025 | 5.46 | 5.65 | 5.45 | 5.45 | 5.45 | -6.20% | 55,963 |
| Jul 7, 2025 | 5.80 | 5.85 | 5.70 | 5.81 | 5.69 | 0.17% | 101,176 |
| Jul 3, 2025 | 5.73 | 5.84 | 5.71 | 5.80 | 5.68 | 1.58% | 29,479 |
| Jul 2, 2025 | 5.54 | 5.74 | 5.44 | 5.71 | 5.59 | 3.44% | 45,059 |
| Jul 1, 2025 | 5.44 | 5.57 | 5.43 | 5.52 | 5.41 | 0.91% | 24,657 |
| Jun 30, 2025 | 5.35 | 5.49 | 5.35 | 5.47 | 5.36 | 3.99% | 24,414 |
| Jun 27, 2025 | 5.22 | 5.29 | 5.22 | 5.26 | 5.15 | -0.57% | 13,380 |
| Jun 26, 2025 | 5.17 | 5.29 | 5.17 | 5.29 | 5.18 | 0.19% | 12,122 |
| Jun 25, 2025 | 5.23 | 5.29 | 5.12 | 5.28 | 5.17 | 0.96% | 10,116 |
| Jun 24, 2025 | 5.19 | 5.23 | 5.18 | 5.23 | 5.12 | 0.19% | 5,915 |
| Jun 23, 2025 | 5.20 | 5.24 | 5.15 | 5.22 | 5.11 | -0.19% | 7,660 |
| Jun 20, 2025 | 5.22 | 5.24 | 5.16 | 5.23 | 5.12 | 0.19% | 9,115 |
| Jun 18, 2025 | 5.13 | 5.24 | 5.13 | 5.22 | 5.11 | 0.97% | 7,582 |
| Jun 17, 2025 | 5.20 | 5.24 | 5.16 | 5.17 | 5.06 | -0.39% | 7,103 |
| Jun 16, 2025 | 5.23 | 5.23 | 5.16 | 5.19 | 5.08 | 0.78% | 6,837 |
| Jun 13, 2025 | 5.14 | 5.20 | 5.13 | 5.15 | 5.04 | -0.50% | 2,247 |
| Jun 12, 2025 | 5.17 | 5.19 | 5.14 | 5.18 | 5.07 | -0.08% | 7,831 |
| Jun 11, 2025 | 5.11 | 5.20 | 5.11 | 5.18 | 5.07 | 1.57% | 23,834 |
| Jun 10, 2025 | 5.13 | 5.16 | 5.06 | 5.10 | 5.00 | 0.79% | 12,784 |
| Jun 9, 2025 | 5.06 | 5.16 | 5.05 | 5.06 | 4.96 | 0.60% | 12,332 |
| Jun 6, 2025 | 5.10 | 5.19 | 5.03 | 5.03 | 4.93 | -1.37% | 13,679 |
| Jun 5, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.00 | - | 4,599 |
| Jun 4, 2025 | 5.13 | 5.17 | 5.10 | 5.10 | 5.00 | -1.92% | 10,573 |
| Jun 3, 2025 | 5.17 | 5.26 | 5.04 | 5.20 | 5.09 | 1.96% | 29,196 |
| Jun 2, 2025 | 5.20 | 5.32 | 5.10 | 5.10 | 5.00 | -1.92% | 48,679 |
| May 30, 2025 | 5.19 | 5.22 | 5.10 | 5.20 | 5.09 | 0.48% | 17,244 |
| May 29, 2025 | 5.12 | 5.20 | 5.12 | 5.18 | 5.07 | 0.39% | 8,842 |
| May 28, 2025 | 5.16 | 5.19 | 5.12 | 5.16 | 5.05 | 0.29% | 5,478 |
| May 27, 2025 | 5.16 | 5.16 | 5.11 | 5.14 | 5.03 | -0.19% | 5,473 |
| May 23, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.04 | 1.48% | 23,288 |
| May 22, 2025 | 5.05 | 5.11 | 5.05 | 5.08 | 4.97 | 0.50% | 14,792 |
| May 21, 2025 | 5.10 | 5.16 | 5.05 | 5.05 | 4.95 | -1.17% | 17,076 |