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

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202511.1411.2511.1011.1311.130.27%10,306,656
Jul 23, 202511.1111.1411.0811.1011.100.18%20,046,920
Jul 22, 202510.9611.0910.9111.0811.081.37%3,962,579
Jul 21, 202510.9611.0810.9310.9310.930.18%2,236,539
Jul 18, 202510.9810.9910.9010.9110.91-0.37%4,910,500
Jul 17, 202511.0111.0510.9310.9510.95-0.64%5,606,045
Jul 16, 202511.0211.0811.0011.0211.02-2,192,320
Jul 15, 202511.0411.0611.0011.0211.02-0.09%3,535,085
Jul 14, 202511.0311.0911.0111.0311.03-1,945,943
Jul 11, 202511.0611.0911.0211.0311.03-0.27%2,420,006
Jul 10, 202511.1111.1411.0411.0611.06-0.27%2,373,128
Jul 9, 202511.2011.2011.0911.0911.09-0.36%2,644,597
Jul 8, 202511.2411.2911.1311.1311.13-0.27%2,475,352
Jul 7, 202511.2411.3011.1611.1611.16-1.06%2,490,670
Jul 3, 202511.2311.2911.2211.2811.280.62%1,140,860
Jul 2, 202511.2611.3411.2111.2111.21-0.62%3,180,981
Jul 1, 202511.2111.3311.1611.2811.280.45%4,126,974
Jun 30, 202511.2711.3311.1711.2311.23-0.62%3,226,743
Jun 27, 202511.2311.3211.2311.3011.300.40%4,139,088
Jun 26, 202511.1911.2711.1711.2611.260.40%4,110,893
Jun 25, 202511.1311.2111.1311.2111.210.36%3,348,638
Jun 24, 202511.1511.1911.0911.1711.170.54%2,989,980
Jun 23, 202511.0511.1911.0411.1111.110.45%5,515,731
Jun 20, 202511.0811.1711.0511.0611.06-0.54%7,726,508
Jun 18, 202511.1811.2611.1011.1211.12-2.28%13,065,237
Jun 17, 202511.0411.4110.8511.3811.3881.50%83,439,303
Jun 16, 20256.256.415.946.276.271.79%3,012,420
Jun 13, 20255.996.265.886.166.16-2.53%1,711,600
Jun 12, 20256.296.396.106.326.32-1.10%1,284,752
Jun 11, 20256.476.676.366.396.390.08%2,032,390
Jun 10, 20256.206.546.016.396.394.67%2,595,806
Jun 9, 20256.456.485.786.106.10-1.53%3,601,224
Jun 6, 20255.856.585.776.206.208.12%4,675,637
Jun 5, 20255.306.185.185.735.738.32%6,957,124
Jun 4, 20254.875.434.855.295.299.30%3,474,130
Jun 3, 20254.805.014.624.844.840.94%2,281,040
Jun 2, 20254.545.104.504.804.807.75%3,499,800
May 30, 20254.574.614.334.454.45-3.26%3,011,457
May 29, 20254.224.633.894.604.608.49%5,245,040
May 28, 20254.314.444.204.244.24-1.17%2,762,683
May 27, 20254.504.564.254.294.29-1.61%2,829,080
May 23, 20254.304.404.244.364.36-0.46%1,384,680
May 22, 20254.254.484.204.384.383.55%2,336,988
May 21, 20254.464.524.174.234.23-8.24%2,800,997
May 20, 20254.374.674.324.614.615.49%1,708,006
May 19, 20254.554.754.254.374.37-5.62%2,349,291
May 16, 20254.374.714.254.634.637.18%2,972,090
May 15, 20254.254.333.954.324.320.23%2,509,295
May 14, 20254.555.084.154.314.313.61%5,334,777
May 13, 20254.324.394.044.164.16-4.37%2,593,651