Verve Therapeutics, Inc. (VERV)
Jul 25, 2025 - VERV was delisted (reason: acquired by LLY)
11.13
0.00 (0.00%)
Inactive · Last trade price on Jul 24, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 11.14 | 11.25 | 11.10 | 11.13 | 11.13 | 0.27% | 10,306,656 |
| Jul 23, 2025 | 11.11 | 11.14 | 11.08 | 11.10 | 11.10 | 0.18% | 20,046,920 |
| Jul 22, 2025 | 10.96 | 11.09 | 10.91 | 11.08 | 11.08 | 1.37% | 3,962,579 |
| Jul 21, 2025 | 10.96 | 11.08 | 10.93 | 10.93 | 10.93 | 0.18% | 2,236,539 |
| Jul 18, 2025 | 10.98 | 10.99 | 10.90 | 10.91 | 10.91 | -0.37% | 4,910,500 |
| Jul 17, 2025 | 11.01 | 11.05 | 10.93 | 10.95 | 10.95 | -0.64% | 5,606,045 |
| Jul 16, 2025 | 11.02 | 11.08 | 11.00 | 11.02 | 11.02 | - | 2,192,320 |
| Jul 15, 2025 | 11.04 | 11.06 | 11.00 | 11.02 | 11.02 | -0.09% | 3,535,085 |
| Jul 14, 2025 | 11.03 | 11.09 | 11.01 | 11.03 | 11.03 | - | 1,945,943 |
| Jul 11, 2025 | 11.06 | 11.09 | 11.02 | 11.03 | 11.03 | -0.27% | 2,420,006 |
| Jul 10, 2025 | 11.11 | 11.14 | 11.04 | 11.06 | 11.06 | -0.27% | 2,373,128 |
| Jul 9, 2025 | 11.20 | 11.20 | 11.09 | 11.09 | 11.09 | -0.36% | 2,644,597 |
| Jul 8, 2025 | 11.24 | 11.29 | 11.13 | 11.13 | 11.13 | -0.27% | 2,475,352 |
| Jul 7, 2025 | 11.24 | 11.30 | 11.16 | 11.16 | 11.16 | -1.06% | 2,490,670 |
| Jul 3, 2025 | 11.23 | 11.29 | 11.22 | 11.28 | 11.28 | 0.62% | 1,140,860 |
| Jul 2, 2025 | 11.26 | 11.34 | 11.21 | 11.21 | 11.21 | -0.62% | 3,180,981 |
| Jul 1, 2025 | 11.21 | 11.33 | 11.16 | 11.28 | 11.28 | 0.45% | 4,126,974 |
| Jun 30, 2025 | 11.27 | 11.33 | 11.17 | 11.23 | 11.23 | -0.62% | 3,226,743 |
| Jun 27, 2025 | 11.23 | 11.32 | 11.23 | 11.30 | 11.30 | 0.40% | 4,139,088 |
| Jun 26, 2025 | 11.19 | 11.27 | 11.17 | 11.26 | 11.26 | 0.40% | 4,110,893 |
| Jun 25, 2025 | 11.13 | 11.21 | 11.13 | 11.21 | 11.21 | 0.36% | 3,348,638 |
| Jun 24, 2025 | 11.15 | 11.19 | 11.09 | 11.17 | 11.17 | 0.54% | 2,989,980 |
| Jun 23, 2025 | 11.05 | 11.19 | 11.04 | 11.11 | 11.11 | 0.45% | 5,515,731 |
| Jun 20, 2025 | 11.08 | 11.17 | 11.05 | 11.06 | 11.06 | -0.54% | 7,726,508 |
| Jun 18, 2025 | 11.18 | 11.26 | 11.10 | 11.12 | 11.12 | -2.28% | 13,065,237 |
| Jun 17, 2025 | 11.04 | 11.41 | 10.85 | 11.38 | 11.38 | 81.50% | 83,439,303 |
| Jun 16, 2025 | 6.25 | 6.41 | 5.94 | 6.27 | 6.27 | 1.79% | 3,012,420 |
| Jun 13, 2025 | 5.99 | 6.26 | 5.88 | 6.16 | 6.16 | -2.53% | 1,711,600 |
| Jun 12, 2025 | 6.29 | 6.39 | 6.10 | 6.32 | 6.32 | -1.10% | 1,284,752 |
| Jun 11, 2025 | 6.47 | 6.67 | 6.36 | 6.39 | 6.39 | 0.08% | 2,032,390 |
| Jun 10, 2025 | 6.20 | 6.54 | 6.01 | 6.39 | 6.39 | 4.67% | 2,595,806 |
| Jun 9, 2025 | 6.45 | 6.48 | 5.78 | 6.10 | 6.10 | -1.53% | 3,601,224 |
| Jun 6, 2025 | 5.85 | 6.58 | 5.77 | 6.20 | 6.20 | 8.12% | 4,675,637 |
| Jun 5, 2025 | 5.30 | 6.18 | 5.18 | 5.73 | 5.73 | 8.32% | 6,957,124 |
| Jun 4, 2025 | 4.87 | 5.43 | 4.85 | 5.29 | 5.29 | 9.30% | 3,474,130 |
| Jun 3, 2025 | 4.80 | 5.01 | 4.62 | 4.84 | 4.84 | 0.94% | 2,281,040 |
| Jun 2, 2025 | 4.54 | 5.10 | 4.50 | 4.80 | 4.80 | 7.75% | 3,499,800 |
| May 30, 2025 | 4.57 | 4.61 | 4.33 | 4.45 | 4.45 | -3.26% | 3,011,457 |
| May 29, 2025 | 4.22 | 4.63 | 3.89 | 4.60 | 4.60 | 8.49% | 5,245,040 |
| May 28, 2025 | 4.31 | 4.44 | 4.20 | 4.24 | 4.24 | -1.17% | 2,762,683 |
| May 27, 2025 | 4.50 | 4.56 | 4.25 | 4.29 | 4.29 | -1.61% | 2,829,080 |
| May 23, 2025 | 4.30 | 4.40 | 4.24 | 4.36 | 4.36 | -0.46% | 1,384,680 |
| May 22, 2025 | 4.25 | 4.48 | 4.20 | 4.38 | 4.38 | 3.55% | 2,336,988 |
| May 21, 2025 | 4.46 | 4.52 | 4.17 | 4.23 | 4.23 | -8.24% | 2,800,997 |
| May 20, 2025 | 4.37 | 4.67 | 4.32 | 4.61 | 4.61 | 5.49% | 1,708,006 |
| May 19, 2025 | 4.55 | 4.75 | 4.25 | 4.37 | 4.37 | -5.62% | 2,349,291 |
| May 16, 2025 | 4.37 | 4.71 | 4.25 | 4.63 | 4.63 | 7.18% | 2,972,090 |
| May 15, 2025 | 4.25 | 4.33 | 3.95 | 4.32 | 4.32 | 0.23% | 2,509,295 |
| May 14, 2025 | 4.55 | 5.08 | 4.15 | 4.31 | 4.31 | 3.61% | 5,334,777 |
| May 13, 2025 | 4.32 | 4.39 | 4.04 | 4.16 | 4.16 | -4.37% | 2,593,651 |