Verve Therapeutics, Inc. (VERV)
NASDAQ: VERV · Real-Time Price · USD
4.960
+0.190 (3.98%)
At close: Sep 26, 2024, 4:00 PM
4.970
+0.010 (0.20%)
After-hours: Sep 26, 2024, 5:42 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 4.95 | 5.04 | 4.76 | 4.77 | 4.77 | -3.64% | 1,073,257 |
| Sep 24, 2024 | 5.04 | 5.11 | 4.82 | 4.95 | 4.95 | -1.39% | 1,407,488 |
| Sep 23, 2024 | 5.19 | 5.19 | 4.98 | 5.02 | 5.02 | -3.28% | 1,292,184 |
| Sep 20, 2024 | 5.32 | 5.35 | 5.11 | 5.19 | 5.19 | -3.53% | 2,473,127 |
| Sep 19, 2024 | 5.72 | 5.81 | 5.35 | 5.38 | 5.38 | -2.36% | 1,422,415 |
| Sep 18, 2024 | 5.55 | 5.96 | 5.28 | 5.51 | 5.51 | 2.23% | 1,630,366 |
| Sep 17, 2024 | 5.50 | 5.88 | 5.34 | 5.39 | 5.39 | -0.55% | 1,517,305 |
| Sep 16, 2024 | 5.51 | 5.61 | 5.31 | 5.42 | 5.42 | -1.45% | 945,811 |
| Sep 13, 2024 | 5.77 | 5.96 | 5.35 | 5.50 | 5.50 | -2.65% | 2,562,811 |
| Sep 12, 2024 | 5.87 | 5.93 | 5.58 | 5.65 | 5.65 | -3.75% | 486,600 |
| Sep 11, 2024 | 5.61 | 5.98 | 5.46 | 5.87 | 5.87 | 4.63% | 1,311,045 |
| Sep 10, 2024 | 5.67 | 5.75 | 5.51 | 5.61 | 5.61 | -0.18% | 694,583 |
| Sep 9, 2024 | 5.59 | 5.73 | 5.49 | 5.62 | 5.62 | 0.45% | 1,105,641 |
| Sep 6, 2024 | 5.54 | 5.74 | 5.15 | 5.60 | 5.60 | 1.18% | 1,520,014 |
| Sep 5, 2024 | 6.16 | 6.34 | 5.49 | 5.53 | 5.53 | -9.34% | 1,148,432 |
| Sep 4, 2024 | 5.94 | 6.29 | 5.74 | 6.10 | 6.10 | 0.33% | 955,425 |
| Sep 3, 2024 | 6.67 | 6.79 | 6.08 | 6.08 | 6.08 | -9.25% | 1,857,977 |
| Aug 30, 2024 | 6.18 | 6.77 | 6.16 | 6.70 | 6.70 | 9.30% | 2,857,558 |
| Aug 29, 2024 | 5.90 | 6.19 | 5.70 | 6.13 | 6.13 | 4.43% | 1,575,080 |
| Aug 28, 2024 | 5.50 | 5.93 | 5.44 | 5.87 | 5.87 | 6.34% | 2,534,933 |
| Aug 27, 2024 | 5.07 | 5.60 | 4.95 | 5.52 | 5.52 | 8.02% | 1,830,126 |
| Aug 26, 2024 | 5.05 | 5.23 | 4.93 | 5.11 | 5.11 | 3.44% | 1,172,812 |
| Aug 23, 2024 | 4.89 | 5.02 | 4.81 | 4.94 | 4.94 | 2.07% | 1,469,735 |
| Aug 22, 2024 | 5.21 | 5.21 | 4.72 | 4.84 | 4.84 | -5.47% | 1,171,144 |
| Aug 21, 2024 | 5.13 | 5.19 | 4.97 | 5.12 | 5.12 | 1.19% | 1,528,904 |
| Aug 20, 2024 | 4.96 | 5.15 | 4.88 | 5.06 | 5.06 | 2.22% | 1,471,531 |
| Aug 19, 2024 | 4.50 | 4.96 | 4.49 | 4.95 | 4.95 | 10.74% | 3,050,627 |
| Aug 16, 2024 | 4.50 | 4.55 | 4.36 | 4.47 | 4.47 | -1.54% | 1,883,148 |
| Aug 15, 2024 | 4.66 | 4.76 | 4.47 | 4.54 | 4.54 | 3.18% | 2,567,285 |
| Aug 14, 2024 | 4.59 | 4.62 | 4.31 | 4.40 | 4.40 | -3.08% | 1,255,885 |
| Aug 13, 2024 | 4.73 | 4.78 | 4.52 | 4.54 | 4.54 | -2.58% | 1,474,927 |
| Aug 12, 2024 | 5.00 | 5.12 | 4.65 | 4.66 | 4.66 | -6.61% | 1,315,209 |
| Aug 9, 2024 | 5.40 | 5.54 | 4.92 | 4.99 | 4.99 | -8.27% | 2,148,248 |
| Aug 8, 2024 | 5.87 | 5.87 | 5.33 | 5.44 | 5.44 | -4.23% | 2,063,991 |
| Aug 7, 2024 | 6.24 | 6.31 | 5.65 | 5.68 | 5.68 | -6.89% | 821,264 |
| Aug 6, 2024 | 6.06 | 6.27 | 5.86 | 6.10 | 6.10 | 2.18% | 756,184 |
| Aug 5, 2024 | 5.70 | 6.16 | 5.56 | 5.97 | 5.97 | -5.39% | 1,144,982 |
| Aug 2, 2024 | 6.36 | 6.41 | 6.08 | 6.31 | 6.31 | -6.24% | 1,209,086 |
| Aug 1, 2024 | 7.06 | 7.06 | 6.58 | 6.73 | 6.73 | -3.86% | 906,682 |
| Jul 31, 2024 | 7.10 | 7.37 | 6.79 | 7.00 | 7.00 | -0.28% | 1,030,755 |
| Jul 30, 2024 | 7.15 | 7.33 | 7.01 | 7.02 | 7.02 | -1.40% | 575,267 |
| Jul 29, 2024 | 7.42 | 7.57 | 6.89 | 7.12 | 7.12 | -3.78% | 856,397 |
| Jul 26, 2024 | 7.73 | 7.90 | 7.27 | 7.40 | 7.40 | -1.07% | 857,799 |
| Jul 25, 2024 | 7.12 | 7.85 | 7.02 | 7.48 | 7.48 | 5.65% | 1,145,103 |
| Jul 24, 2024 | 7.68 | 7.69 | 7.08 | 7.08 | 7.08 | -8.05% | 1,098,026 |
| Jul 23, 2024 | 7.12 | 7.78 | 7.02 | 7.70 | 7.70 | 7.24% | 1,058,967 |
| Jul 22, 2024 | 6.99 | 7.19 | 6.76 | 7.18 | 7.18 | 4.21% | 908,367 |
| Jul 19, 2024 | 6.83 | 7.06 | 6.69 | 6.89 | 6.89 | 1.03% | 938,171 |
| Jul 18, 2024 | 7.52 | 7.52 | 6.60 | 6.82 | 6.82 | -9.19% | 1,524,895 |
| Jul 17, 2024 | 7.61 | 7.75 | 7.27 | 7.51 | 7.51 | -4.45% | 1,393,733 |
| Jul 16, 2024 | 7.28 | 7.96 | 7.18 | 7.86 | 7.86 | 9.78% | 1,648,951 |
| Jul 15, 2024 | 6.75 | 7.29 | 6.63 | 7.16 | 7.16 | 6.39% | 1,353,870 |
| Jul 12, 2024 | 6.48 | 7.15 | 6.38 | 6.73 | 6.73 | 5.65% | 1,404,638 |
| Jul 11, 2024 | 6.30 | 6.69 | 6.30 | 6.37 | 6.37 | 5.29% | 1,548,011 |
| Jul 10, 2024 | 6.31 | 6.41 | 5.94 | 6.05 | 6.05 | -3.66% | 1,555,281 |
| Jul 9, 2024 | 5.65 | 6.49 | 5.57 | 6.28 | 6.28 | 10.76% | 1,751,476 |
| Jul 8, 2024 | 5.30 | 5.75 | 5.26 | 5.67 | 5.67 | 8.00% | 1,514,675 |
| Jul 5, 2024 | 5.15 | 5.29 | 4.99 | 5.25 | 5.25 | 2.14% | 830,539 |
| Jul 3, 2024 | 5.00 | 5.37 | 5.00 | 5.14 | 5.14 | 2.80% | 715,612 |
| Jul 2, 2024 | 4.95 | 5.09 | 4.80 | 5.00 | 5.00 | 0.40% | 1,188,313 |
| Jul 1, 2024 | 4.80 | 5.05 | 4.76 | 4.98 | 4.98 | 2.05% | 1,409,322 |
| Jun 28, 2024 | 4.82 | 4.98 | 4.59 | 4.88 | 4.88 | 2.52% | 3,122,526 |
| Jun 27, 2024 | 5.00 | 5.06 | 4.76 | 4.76 | 4.76 | -5.18% | 1,165,807 |
| Jun 26, 2024 | 5.22 | 5.24 | 5.02 | 5.02 | 5.02 | -4.02% | 973,843 |
| Jun 25, 2024 | 5.25 | 5.32 | 5.15 | 5.23 | 5.23 | -0.95% | 1,076,790 |
| Jun 24, 2024 | 5.31 | 5.49 | 5.20 | 5.28 | 5.28 | -0.19% | 1,072,924 |
| Jun 21, 2024 | 5.17 | 5.39 | 5.04 | 5.29 | 5.29 | 3.12% | 4,614,820 |
| Jun 20, 2024 | 5.05 | 5.16 | 4.93 | 5.13 | 5.13 | 0.59% | 1,594,410 |
| Jun 18, 2024 | 5.21 | 5.26 | 5.04 | 5.10 | 5.10 | -3.23% | 1,330,089 |
| Jun 17, 2024 | 5.36 | 5.39 | 5.11 | 5.27 | 5.27 | -2.77% | 1,529,951 |
| Jun 14, 2024 | 5.55 | 5.76 | 5.36 | 5.42 | 5.42 | -3.21% | 947,467 |
| Jun 13, 2024 | 5.59 | 5.75 | 5.50 | 5.60 | 5.60 | 0.18% | 969,448 |
| Jun 12, 2024 | 5.58 | 5.79 | 5.50 | 5.59 | 5.59 | 4.88% | 1,241,117 |
| Jun 11, 2024 | 5.26 | 5.43 | 5.13 | 5.33 | 5.33 | -0.56% | 1,234,574 |
| Jun 10, 2024 | 5.07 | 5.37 | 4.96 | 5.36 | 5.36 | 2.88% | 1,263,040 |
| Jun 7, 2024 | 5.20 | 5.30 | 5.10 | 5.21 | 5.21 | -1.33% | 709,969 |
| Jun 6, 2024 | 5.32 | 5.37 | 5.20 | 5.28 | 5.28 | -1.12% | 960,241 |
| Jun 5, 2024 | 5.35 | 5.35 | 5.15 | 5.34 | 5.34 | 0.95% | 1,197,721 |
| Jun 4, 2024 | 5.20 | 5.47 | 5.14 | 5.29 | 5.29 | 0.76% | 1,114,539 |
| Jun 3, 2024 | 5.29 | 5.59 | 5.17 | 5.25 | 5.25 | 1.16% | 1,607,310 |
| May 31, 2024 | 5.15 | 5.26 | 5.08 | 5.19 | 5.19 | 0.97% | 1,545,632 |
| May 30, 2024 | 5.19 | 5.32 | 4.97 | 5.14 | 5.14 | 1.18% | 1,582,606 |
| May 29, 2024 | 5.07 | 5.14 | 4.90 | 5.08 | 5.08 | -3.05% | 1,842,793 |
| May 28, 2024 | 5.37 | 5.49 | 5.16 | 5.24 | 5.24 | -0.76% | 1,266,081 |
| May 24, 2024 | 5.41 | 5.43 | 5.23 | 5.28 | 5.28 | -0.94% | 934,439 |
| May 23, 2024 | 5.64 | 5.64 | 5.26 | 5.33 | 5.33 | -4.82% | 1,431,790 |
| May 22, 2024 | 5.55 | 5.74 | 5.38 | 5.60 | 5.60 | 1.08% | 1,936,506 |
| May 21, 2024 | 5.87 | 6.00 | 5.52 | 5.54 | 5.54 | -6.89% | 1,475,736 |
| May 20, 2024 | 5.95 | 6.08 | 5.66 | 5.95 | 5.95 | -0.50% | 1,543,759 |
| May 17, 2024 | 6.33 | 6.34 | 5.90 | 5.98 | 5.98 | -6.27% | 2,189,494 |
| May 16, 2024 | 6.77 | 6.77 | 6.32 | 6.38 | 6.38 | 2.41% | 2,139,757 |
| May 15, 2024 | 6.47 | 6.62 | 6.12 | 6.23 | 6.23 | - | 1,254,733 |
| May 14, 2024 | 6.51 | 6.83 | 6.13 | 6.23 | 6.23 | 0.16% | 1,494,031 |
| May 13, 2024 | 6.14 | 6.83 | 6.10 | 6.22 | 6.22 | 3.49% | 1,723,340 |
| May 10, 2024 | 6.32 | 6.43 | 5.88 | 6.01 | 6.01 | -5.50% | 1,604,714 |
| May 9, 2024 | 6.13 | 6.73 | 6.13 | 6.36 | 6.36 | 4.61% | 1,956,209 |
| May 8, 2024 | 6.13 | 6.29 | 5.99 | 6.08 | 6.08 | -1.30% | 1,464,270 |
| May 7, 2024 | 6.46 | 6.46 | 6.04 | 6.16 | 6.16 | -3.90% | 888,521 |
| May 6, 2024 | 6.50 | 6.73 | 6.28 | 6.41 | 6.41 | - | 812,274 |
| May 3, 2024 | 6.43 | 7.00 | 6.28 | 6.41 | 6.41 | 4.23% | 1,394,807 |