Verona Pharma plc (VRNA)
Oct 7, 2025 - VRNA was delisted (reason: acquired by MRK)
106.91
+0.12 (0.11%)
Inactive · Last trade price on Oct 6, 2025
Verona Pharma Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 106.91 | 106.91 | 106.91 | 106.91 | 106.91 | - | - |
Oct 6, 2025 | 106.85 | 106.93 | 106.81 | 106.91 | 106.91 | 0.11% | 1,871,959 |
Oct 3, 2025 | 106.84 | 106.85 | 106.79 | 106.79 | 106.79 | -0.03% | 1,970,271 |
Oct 2, 2025 | 106.85 | 106.86 | 106.77 | 106.82 | 106.82 | - | 982,908 |
Oct 1, 2025 | 106.70 | 106.85 | 106.67 | 106.82 | 106.82 | 0.10% | 1,060,521 |
Sep 30, 2025 | 106.65 | 106.75 | 106.61 | 106.71 | 106.71 | 0.09% | 1,805,807 |
Sep 29, 2025 | 106.75 | 106.75 | 106.61 | 106.61 | 106.61 | -0.07% | 1,140,761 |
Sep 26, 2025 | 106.71 | 106.73 | 106.66 | 106.69 | 106.69 | - | 1,268,229 |
Sep 25, 2025 | 106.73 | 106.75 | 106.61 | 106.69 | 106.69 | 0.28% | 3,160,247 |
Sep 24, 2025 | 106.25 | 106.41 | 106.25 | 106.39 | 106.39 | 0.13% | 1,279,242 |
Sep 23, 2025 | 106.21 | 106.29 | 106.15 | 106.25 | 106.25 | - | 1,288,740 |
Sep 22, 2025 | 106.25 | 106.29 | 106.13 | 106.25 | 106.25 | 0.22% | 1,244,235 |
Sep 19, 2025 | 106.28 | 106.30 | 105.78 | 106.02 | 106.02 | -0.23% | 1,855,170 |
Sep 18, 2025 | 106.28 | 106.34 | 106.22 | 106.26 | 106.26 | -0.03% | 1,520,855 |
Sep 17, 2025 | 106.30 | 106.38 | 106.18 | 106.29 | 106.29 | 0.02% | 3,194,955 |
Sep 16, 2025 | 106.36 | 106.43 | 106.26 | 106.27 | 106.27 | -0.09% | 1,456,522 |
Sep 15, 2025 | 106.43 | 106.45 | 106.30 | 106.37 | 106.37 | -0.06% | 1,217,875 |
Sep 12, 2025 | 106.30 | 106.45 | 106.30 | 106.43 | 106.43 | 0.03% | 918,694 |
Sep 11, 2025 | 106.33 | 106.40 | 106.30 | 106.40 | 106.40 | 0.03% | 1,004,694 |
Sep 10, 2025 | 106.42 | 106.42 | 106.25 | 106.37 | 106.37 | 0.07% | 910,470 |
Sep 9, 2025 | 106.27 | 106.38 | 106.23 | 106.30 | 106.30 | - | 935,275 |
Sep 8, 2025 | 106.35 | 106.39 | 106.15 | 106.30 | 106.30 | -0.01% | 1,710,608 |
Sep 5, 2025 | 106.43 | 106.44 | 106.29 | 106.31 | 106.31 | 0.07% | 2,478,037 |
Sep 4, 2025 | 106.15 | 106.27 | 106.00 | 106.24 | 106.24 | 0.07% | 1,154,307 |
Sep 3, 2025 | 106.03 | 106.19 | 106.00 | 106.17 | 106.17 | 0.07% | 969,734 |
Sep 2, 2025 | 105.75 | 106.13 | 105.75 | 106.10 | 106.10 | 0.18% | 2,022,808 |
Aug 29, 2025 | 105.79 | 105.98 | 105.71 | 105.91 | 105.91 | 0.03% | 712,567 |
Aug 28, 2025 | 105.72 | 105.92 | 105.71 | 105.88 | 105.88 | 0.09% | 602,954 |
Aug 27, 2025 | 105.69 | 105.81 | 105.69 | 105.78 | 105.78 | 0.10% | 782,321 |
Aug 26, 2025 | 105.61 | 105.77 | 105.57 | 105.67 | 105.67 | 0.05% | 2,341,288 |
Aug 25, 2025 | 105.66 | 105.75 | 105.50 | 105.62 | 105.62 | 0.06% | 1,140,939 |
Aug 22, 2025 | 105.42 | 105.67 | 105.40 | 105.56 | 105.56 | 0.10% | 974,706 |
Aug 21, 2025 | 105.78 | 105.85 | 105.23 | 105.45 | 105.45 | -0.33% | 2,917,640 |
Aug 20, 2025 | 105.70 | 105.83 | 105.49 | 105.80 | 105.80 | 0.23% | 1,127,962 |
Aug 19, 2025 | 105.57 | 105.83 | 105.55 | 105.56 | 105.56 | -0.22% | 907,002 |
Aug 18, 2025 | 105.30 | 105.85 | 105.30 | 105.79 | 105.79 | 0.49% | 1,210,472 |
Aug 15, 2025 | 105.26 | 105.32 | 105.21 | 105.27 | 105.27 | - | 1,101,527 |
Aug 14, 2025 | 105.25 | 105.33 | 105.21 | 105.27 | 105.27 | 0.07% | 1,296,516 |
Aug 13, 2025 | 105.28 | 105.35 | 105.19 | 105.20 | 105.20 | 0.01% | 1,585,985 |
Aug 12, 2025 | 105.28 | 105.36 | 105.19 | 105.19 | 105.19 | -0.05% | 1,974,729 |
Aug 11, 2025 | 105.28 | 105.46 | 105.21 | 105.24 | 105.24 | -0.04% | 980,129 |
Aug 8, 2025 | 105.40 | 105.42 | 105.25 | 105.28 | 105.28 | -0.11% | 610,545 |
Aug 7, 2025 | 105.30 | 105.40 | 105.19 | 105.40 | 105.40 | 0.01% | 1,861,018 |
Aug 6, 2025 | 105.25 | 105.45 | 105.16 | 105.39 | 105.39 | -0.01% | 1,865,537 |
Aug 5, 2025 | 105.43 | 105.48 | 105.23 | 105.40 | 105.40 | -0.07% | 861,362 |
Aug 4, 2025 | 105.20 | 105.48 | 105.19 | 105.47 | 105.47 | 0.28% | 1,487,791 |
Aug 1, 2025 | 105.06 | 105.25 | 105.04 | 105.18 | 105.18 | 0.09% | 3,151,518 |
Jul 31, 2025 | 105.15 | 105.24 | 105.06 | 105.09 | 105.09 | -0.05% | 2,191,295 |
Jul 30, 2025 | 105.17 | 105.28 | 105.12 | 105.14 | 105.14 | -0.03% | 2,217,334 |
Jul 29, 2025 | 105.19 | 105.31 | 105.11 | 105.17 | 105.17 | 0.08% | 1,969,339 |