Verve Therapeutics, Inc. (VERV)
NASDAQ: VERV · Real-Time Price · USD
5.74
+0.58 (11.24%)
Dec 20, 2024, 4:00 PM EST - Market closed
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.12 | 5.76 | 5.12 | 5.74 | 5.74 | 11.24% | 3,819,486 |
| Dec 19, 2024 | 5.11 | 5.25 | 4.88 | 5.16 | 5.16 | 1.38% | 1,873,969 |
| Dec 18, 2024 | 5.58 | 5.60 | 5.05 | 5.09 | 5.09 | -9.27% | 2,052,608 |
| Dec 17, 2024 | 5.38 | 5.71 | 5.23 | 5.61 | 5.61 | 3.70% | 1,702,476 |
| Dec 16, 2024 | 5.74 | 5.74 | 5.19 | 5.41 | 5.41 | -5.25% | 1,438,432 |
| Dec 13, 2024 | 6.10 | 6.12 | 5.45 | 5.71 | 5.71 | -8.35% | 1,464,553 |
| Dec 12, 2024 | 6.29 | 6.33 | 6.03 | 6.23 | 6.23 | -1.11% | 997,997 |
| Dec 11, 2024 | 6.79 | 6.79 | 6.06 | 6.30 | 6.30 | -6.25% | 975,919 |
| Dec 10, 2024 | 7.15 | 7.20 | 6.64 | 6.72 | 6.72 | -6.54% | 1,142,391 |
| Dec 9, 2024 | 6.52 | 7.40 | 6.52 | 7.19 | 7.19 | 11.13% | 1,277,839 |
| Dec 6, 2024 | 6.20 | 6.69 | 6.08 | 6.47 | 6.47 | 5.89% | 826,555 |
| Dec 5, 2024 | 6.58 | 6.60 | 5.97 | 6.11 | 6.11 | -7.84% | 1,475,408 |
| Dec 4, 2024 | 7.08 | 7.36 | 6.58 | 6.63 | 6.63 | -5.42% | 2,006,823 |
| Dec 3, 2024 | 7.12 | 7.66 | 6.91 | 7.01 | 7.01 | -2.09% | 3,679,839 |
| Dec 2, 2024 | 5.64 | 7.29 | 5.60 | 7.16 | 7.16 | 27.63% | 4,432,281 |
| Nov 29, 2024 | 5.80 | 5.84 | 5.56 | 5.61 | 5.61 | -2.94% | 549,045 |
| Nov 27, 2024 | 5.30 | 5.87 | 5.30 | 5.78 | 5.78 | 8.85% | 875,784 |
| Nov 26, 2024 | 5.27 | 5.36 | 5.08 | 5.31 | 5.31 | 0.38% | 925,509 |
| Nov 25, 2024 | 4.96 | 5.48 | 4.95 | 5.29 | 5.29 | 9.07% | 2,557,361 |
| Nov 22, 2024 | 4.50 | 4.87 | 4.50 | 4.85 | 4.85 | 5.43% | 1,135,141 |
| Nov 21, 2024 | 4.55 | 4.69 | 4.44 | 4.60 | 4.60 | 1.10% | 1,398,157 |
| Nov 20, 2024 | 4.84 | 4.84 | 4.48 | 4.55 | 4.55 | -5.99% | 1,456,737 |
| Nov 19, 2024 | 4.49 | 4.93 | 4.49 | 4.84 | 4.84 | 7.56% | 3,166,861 |
| Nov 18, 2024 | 4.85 | 4.92 | 4.48 | 4.50 | 4.50 | -6.05% | 2,253,026 |
| Nov 15, 2024 | 5.44 | 5.44 | 4.78 | 4.79 | 4.79 | -10.97% | 1,876,193 |
| Nov 14, 2024 | 5.75 | 5.83 | 5.37 | 5.38 | 5.38 | -7.08% | 1,786,158 |
| Nov 13, 2024 | 6.51 | 6.68 | 5.78 | 5.79 | 5.79 | -9.67% | 1,194,039 |
| Nov 12, 2024 | 6.33 | 6.50 | 6.21 | 6.41 | 6.41 | -0.16% | 1,241,197 |
| Nov 11, 2024 | 6.43 | 6.75 | 6.26 | 6.42 | 6.42 | 1.74% | 5,334,885 |
| Nov 8, 2024 | 6.36 | 6.39 | 6.15 | 6.31 | 6.31 | -0.79% | 749,914 |
| Nov 7, 2024 | 6.41 | 6.64 | 6.02 | 6.36 | 6.36 | -0.78% | 1,318,454 |
| Nov 6, 2024 | 6.45 | 6.81 | 6.28 | 6.41 | 6.41 | 0.47% | 1,477,328 |
| Nov 5, 2024 | 6.19 | 6.77 | 6.14 | 6.38 | 6.38 | 5.45% | 1,567,311 |
| Nov 4, 2024 | 5.95 | 6.17 | 5.62 | 6.05 | 6.05 | 2.02% | 920,724 |
| Nov 1, 2024 | 5.73 | 5.96 | 5.65 | 5.93 | 5.93 | 3.49% | 1,158,411 |
| Oct 31, 2024 | 5.77 | 5.83 | 5.62 | 5.73 | 5.73 | -1.04% | 1,085,223 |
| Oct 30, 2024 | 5.92 | 6.14 | 5.68 | 5.79 | 5.79 | -3.34% | 1,242,242 |
| Oct 29, 2024 | 5.95 | 6.18 | 5.88 | 5.99 | 5.99 | 0.84% | 1,275,554 |
| Oct 28, 2024 | 6.01 | 6.45 | 5.93 | 5.94 | 5.94 | -0.50% | 1,343,882 |
| Oct 25, 2024 | 5.72 | 6.09 | 5.72 | 5.97 | 5.97 | 4.37% | 1,238,500 |
| Oct 24, 2024 | 5.54 | 6.02 | 5.45 | 5.72 | 5.72 | 3.25% | 1,241,211 |
| Oct 23, 2024 | 5.67 | 5.71 | 5.42 | 5.54 | 5.54 | -2.64% | 1,022,664 |
| Oct 22, 2024 | 5.52 | 5.71 | 5.30 | 5.69 | 5.69 | 2.52% | 744,741 |
| Oct 21, 2024 | 5.65 | 5.68 | 5.44 | 5.55 | 5.55 | -1.77% | 470,457 |
| Oct 18, 2024 | 5.47 | 5.74 | 5.39 | 5.65 | 5.65 | 3.48% | 586,458 |
| Oct 17, 2024 | 5.57 | 5.60 | 5.30 | 5.46 | 5.46 | -2.50% | 990,603 |
| Oct 16, 2024 | 5.63 | 5.86 | 5.53 | 5.60 | 5.60 | 0.18% | 1,216,959 |
| Oct 15, 2024 | 5.03 | 5.61 | 4.94 | 5.59 | 5.59 | 11.13% | 1,289,653 |
| Oct 14, 2024 | 4.69 | 5.10 | 4.60 | 5.03 | 5.03 | 7.71% | 992,843 |
| Oct 11, 2024 | 4.61 | 4.68 | 4.52 | 4.67 | 4.67 | 1.52% | 861,732 |
| Oct 10, 2024 | 4.53 | 4.61 | 4.37 | 4.60 | 4.60 | 0.66% | 822,629 |
| Oct 9, 2024 | 4.55 | 4.67 | 4.47 | 4.57 | 4.57 | 1.11% | 656,240 |
| Oct 8, 2024 | 4.79 | 4.84 | 4.42 | 4.52 | 4.52 | -5.64% | 1,235,363 |
| Oct 7, 2024 | 5.00 | 5.04 | 4.66 | 4.79 | 4.79 | -4.20% | 985,903 |
| Oct 4, 2024 | 4.77 | 5.02 | 4.73 | 5.00 | 5.00 | 5.93% | 996,142 |
| Oct 3, 2024 | 4.73 | 4.79 | 4.62 | 4.72 | 4.72 | -1.67% | 1,545,610 |
| Oct 2, 2024 | 4.75 | 4.82 | 4.63 | 4.80 | 4.80 | 0.21% | 1,344,267 |
| Oct 1, 2024 | 4.82 | 4.87 | 4.58 | 4.79 | 4.79 | -1.03% | 1,556,295 |
| Sep 30, 2024 | 4.89 | 5.09 | 4.79 | 4.84 | 4.84 | -2.81% | 820,800 |
| Sep 27, 2024 | 5.08 | 5.10 | 4.96 | 4.98 | 4.98 | 0.40% | 1,066,785 |
| Sep 26, 2024 | 4.87 | 4.97 | 4.78 | 4.96 | 4.96 | 3.98% | 1,200,112 |
| 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 |