BlackRock TCP Capital Corp. (TCPC)
NASDAQ: TCPC · Real-Time Price · USD
7.07
+0.13 (1.80%)
At close: Aug 8, 2025, 4:00 PM
7.12
+0.05 (0.78%)
After-hours: Aug 8, 2025, 7:45 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 6.97 | 7.13 | 6.97 | 7.07 | 7.07 | 1.87% | 749,831 |
| Aug 7, 2025 | 6.92 | 7.05 | 6.81 | 6.94 | 6.94 | -3.61% | 1,453,553 |
| Aug 6, 2025 | 7.18 | 7.26 | 7.13 | 7.20 | 7.20 | 0.42% | 555,970 |
| Aug 5, 2025 | 7.03 | 7.23 | 6.89 | 7.17 | 7.17 | 1.99% | 738,224 |
| Aug 4, 2025 | 7.14 | 7.14 | 7.01 | 7.03 | 7.03 | -1.40% | 430,736 |
| Aug 1, 2025 | 7.10 | 7.14 | 7.00 | 7.13 | 7.13 | -0.56% | 494,666 |
| Jul 31, 2025 | 7.16 | 7.28 | 7.10 | 7.17 | 7.17 | 0.14% | 330,682 |
| Jul 30, 2025 | 7.36 | 7.41 | 7.16 | 7.16 | 7.16 | -2.98% | 422,732 |
| Jul 29, 2025 | 7.34 | 7.39 | 7.20 | 7.38 | 7.38 | 0.54% | 637,633 |
| Jul 28, 2025 | 7.51 | 7.53 | 7.33 | 7.34 | 7.34 | -2.26% | 607,893 |
| Jul 25, 2025 | 7.62 | 7.67 | 7.50 | 7.51 | 7.51 | -1.18% | 342,785 |
| Jul 24, 2025 | 7.64 | 7.68 | 7.57 | 7.60 | 7.60 | -0.52% | 401,522 |
| Jul 23, 2025 | 7.70 | 7.74 | 7.63 | 7.64 | 7.64 | 0.13% | 286,688 |
| Jul 22, 2025 | 7.61 | 7.68 | 7.57 | 7.63 | 7.63 | 0.26% | 378,524 |
| Jul 21, 2025 | 7.70 | 7.76 | 7.55 | 7.61 | 7.61 | -1.04% | 524,431 |
| Jul 18, 2025 | 7.82 | 7.88 | 7.69 | 7.69 | 7.69 | -1.91% | 386,851 |
| Jul 17, 2025 | 7.81 | 7.86 | 7.76 | 7.84 | 7.84 | 0.51% | 478,652 |
| Jul 16, 2025 | 7.77 | 7.80 | 7.70 | 7.80 | 7.80 | 0.39% | 326,311 |
| Jul 15, 2025 | 7.84 | 7.88 | 7.75 | 7.77 | 7.77 | -0.51% | 699,416 |
| Jul 14, 2025 | 7.87 | 7.90 | 7.77 | 7.81 | 7.81 | -1.14% | 533,406 |
| Jul 11, 2025 | 7.85 | 7.92 | 7.81 | 7.90 | 7.90 | 0.38% | 368,498 |
| Jul 10, 2025 | 7.76 | 7.90 | 7.76 | 7.87 | 7.87 | 1.81% | 311,546 |
| Jul 9, 2025 | 7.83 | 7.83 | 7.73 | 7.73 | 7.73 | -1.15% | 430,706 |
| Jul 8, 2025 | 7.75 | 7.84 | 7.73 | 7.82 | 7.82 | 1.16% | 349,634 |
| Jul 7, 2025 | 7.79 | 7.83 | 7.66 | 7.73 | 7.73 | -1.28% | 386,134 |
| Jul 3, 2025 | 7.72 | 7.88 | 7.72 | 7.83 | 7.83 | 0.38% | 285,670 |
| Jul 2, 2025 | 7.73 | 7.82 | 7.72 | 7.80 | 7.80 | 0.91% | 281,799 |
| Jul 1, 2025 | 7.66 | 7.79 | 7.64 | 7.73 | 7.73 | 0.39% | 386,057 |
| Jun 30, 2025 | 7.69 | 7.78 | 7.61 | 7.70 | 7.70 | 0.79% | 698,155 |
| Jun 27, 2025 | 7.59 | 7.74 | 7.55 | 7.64 | 7.64 | 1.46% | 813,435 |
| Jun 26, 2025 | 7.45 | 7.58 | 7.45 | 7.53 | 7.53 | 1.07% | 310,311 |
| Jun 25, 2025 | 7.48 | 7.55 | 7.40 | 7.45 | 7.45 | -0.53% | 306,836 |
| Jun 24, 2025 | 7.47 | 7.60 | 7.47 | 7.49 | 7.49 | 0.27% | 420,473 |
| Jun 23, 2025 | 7.54 | 7.56 | 7.38 | 7.47 | 7.47 | -1.32% | 291,888 |
| Jun 20, 2025 | 7.54 | 7.60 | 7.48 | 7.57 | 7.57 | 0.80% | 560,949 |
| Jun 18, 2025 | 7.43 | 7.56 | 7.41 | 7.51 | 7.51 | 1.08% | 357,130 |
| Jun 17, 2025 | 7.26 | 7.50 | 7.21 | 7.43 | 7.43 | 2.06% | 736,034 |
| Jun 16, 2025 | 7.53 | 7.59 | 7.28 | 7.28 | 7.28 | -6.31% | 862,480 |
| Jun 13, 2025 | 7.72 | 7.82 | 7.67 | 7.77 | 7.47 | -0.38% | 991,100 |
| Jun 12, 2025 | 7.84 | 7.97 | 7.69 | 7.80 | 7.50 | -0.38% | 523,546 |
| Jun 11, 2025 | 7.87 | 7.90 | 7.77 | 7.83 | 7.53 | -0.38% | 617,123 |
| Jun 10, 2025 | 7.95 | 7.95 | 7.84 | 7.86 | 7.56 | -1.13% | 462,486 |
| Jun 9, 2025 | 7.83 | 8.06 | 7.83 | 7.95 | 7.65 | 1.66% | 479,311 |
| Jun 6, 2025 | 7.89 | 7.92 | 7.82 | 7.82 | 7.52 | - | 295,609 |
| Jun 5, 2025 | 7.85 | 7.89 | 7.67 | 7.82 | 7.52 | - | 543,579 |
| Jun 4, 2025 | 7.78 | 7.82 | 7.74 | 7.82 | 7.52 | 0.13% | 440,065 |
| Jun 3, 2025 | 7.82 | 7.88 | 7.78 | 7.81 | 7.51 | -0.13% | 455,923 |
| Jun 2, 2025 | 7.81 | 7.90 | 7.79 | 7.82 | 7.52 | -0.26% | 353,744 |
| May 30, 2025 | 7.85 | 7.89 | 7.80 | 7.84 | 7.54 | -0.38% | 367,764 |
| May 29, 2025 | 7.80 | 7.87 | 7.79 | 7.87 | 7.57 | 0.90% | 359,132 |