Verona Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2025	49.25	49.30	45.84	46.20	46.20	-6.76%	1,693,501
Jan 7, 2025	46.33	51.80	43.71	49.55	49.55	10.58%	4,243,026
Jan 6, 2025	46.51	46.54	44.62	44.81	44.81	-3.82%	1,108,944
Jan 3, 2025	48.68	48.96	45.82	46.59	46.59	-3.34%	1,177,942
Jan 2, 2025	46.72	48.91	46.05	48.20	48.20	3.79%	2,240,708
Dec 31, 2024	47.12	47.23	45.05	46.44	46.44	-1.23%	985,311
Dec 30, 2024	45.49	47.29	45.35	47.02	47.02	1.80%	769,781
Dec 27, 2024	46.20	46.46	45.12	46.19	46.19	-1.13%	699,935
Dec 26, 2024	45.04	46.97	44.54	46.72	46.72	3.73%	573,519
Dec 24, 2024	45.26	45.51	44.77	45.04	45.04	-0.53%	258,737
Dec 23, 2024	42.07	45.98	42.07	45.28	45.28	7.76%	1,110,815
Dec 20, 2024	40.10	42.86	40.10	42.02	42.02	1.94%	733,704
Dec 19, 2024	40.01	41.66	39.97	41.22	41.22	2.90%	750,168
Dec 18, 2024	41.66	43.15	39.67	40.06	40.06	-3.84%	951,056
Dec 17, 2024	43.03	43.43	41.24	41.66	41.66	-2.39%	843,678
Dec 16, 2024	41.66	43.73	41.25	42.68	42.68	3.04%	907,981
Dec 13, 2024	39.22	41.64	39.15	41.42	41.42	5.50%	1,218,595
Dec 12, 2024	39.70	40.16	38.77	39.26	39.26	-1.75%	526,818
Dec 11, 2024	39.45	40.35	39.45	39.96	39.96	1.29%	813,345
Dec 10, 2024	39.50	40.32	39.25	39.45	39.45	-1.87%	557,262
Dec 9, 2024	40.50	40.97	39.54	40.20	40.20	-0.74%	866,037
Dec 6, 2024	40.05	40.75	39.84	40.50	40.50	1.20%	626,985
Dec 5, 2024	39.82	40.25	39.56	40.02	40.02	0.43%	1,581,088
Dec 4, 2024	38.96	40.04	38.45	39.85	39.85	3.08%	1,683,382
Dec 3, 2024	38.81	39.58	38.50	38.66	38.66	-1.15%	620,817
Dec 2, 2024	40.31	40.43	38.92	39.11	39.11	-1.31%	621,597
Nov 29, 2024	40.74	40.76	39.58	39.63	39.63	-0.68%	697,825
Nov 27, 2024	40.00	40.00	39.21	39.90	39.90	0.15%	886,952
Nov 26, 2024	39.85	40.00	39.10	39.84	39.84	0.40%	1,223,339
Nov 25, 2024	39.35	40.00	38.90	39.68	39.68	2.24%	1,414,495
Nov 22, 2024	38.11	39.25	37.67	38.81	38.81	2.51%	1,242,383
Nov 21, 2024	39.38	39.58	37.86	37.86	37.86	-2.55%	815,116
Nov 20, 2024	38.00	39.33	37.61	38.85	38.85	2.00%	1,409,958
Nov 19, 2024	35.49	38.30	34.97	38.09	38.09	9.02%	1,439,502
Nov 18, 2024	35.52	36.10	34.51	34.94	34.94	-2.02%	1,118,660
Nov 15, 2024	35.01	35.97	34.71	35.66	35.66	0.82%	988,179
Nov 14, 2024	37.49	37.49	34.95	35.37	35.37	-4.22%	1,032,206
Nov 13, 2024	39.00	39.50	36.84	36.93	36.93	-5.31%	823,285
Nov 12, 2024	39.35	40.13	38.78	39.00	39.00	-2.18%	1,604,083
Nov 11, 2024	38.97	40.03	38.73	39.87	39.87	3.34%	1,488,393
Nov 8, 2024	38.50	38.87	37.52	38.58	38.58	1.05%	1,195,675
Nov 7, 2024	37.54	38.25	36.49	38.18	38.18	1.57%	623,804
Nov 6, 2024	38.39	38.56	36.74	37.59	37.59	-2.08%	1,019,272
Nov 5, 2024	39.05	39.40	37.80	38.39	38.39	0.63%	1,213,237
Nov 4, 2024	33.55	39.38	31.60	38.15	38.15	9.06%	3,326,248
Nov 1, 2024	34.42	35.09	34.01	34.98	34.98	3.09%	891,626
Oct 31, 2024	34.00	34.33	33.31	33.93	33.93	-0.76%	641,870
Oct 30, 2024	33.09	34.77	33.09	34.19	34.19	1.54%	1,373,297
Oct 29, 2024	33.02	33.87	32.90	33.67	33.67	1.69%	423,272
Oct 28, 2024	34.00	34.25	33.03	33.11	33.11	-2.22%	549,266
Oct 25, 2024	34.40	35.08	33.57	33.86	33.86	-1.66%	822,214
Oct 24, 2024	34.87	35.21	34.38	34.43	34.43	-1.43%	615,019
Oct 23, 2024	34.53	35.05	34.26	34.93	34.93	0.17%	793,643
Oct 22, 2024	34.53	35.62	34.23	34.87	34.87	-0.29%	1,104,391
Oct 21, 2024	34.56	35.25	34.25	34.97	34.97	0.98%	1,197,116
Oct 18, 2024	34.65	35.29	34.33	34.63	34.63	-0.09%	994,679
Oct 17, 2024	33.97	34.72	33.67	34.66	34.66	1.85%	740,542
Oct 16, 2024	34.07	34.41	33.29	34.03	34.03	-0.12%	607,525
Oct 15, 2024	34.15	34.74	33.40	34.07	34.07	-0.55%	759,315
Oct 14, 2024	32.61	34.69	32.50	34.26	34.26	4.85%	1,584,258
Oct 11, 2024	31.37	32.96	31.12	32.68	32.68	4.16%	1,062,010
Oct 10, 2024	31.48	32.20	31.12	31.37	31.37	-1.20%	536,857
Oct 9, 2024	32.12	32.12	31.09	31.75	31.75	-0.06%	840,615
Oct 8, 2024	32.00	32.52	31.37	31.77	31.77	-0.87%	1,508,694
Oct 7, 2024	32.17	32.81	31.44	32.05	32.05	0.12%	1,026,014
Oct 4, 2024	30.81	32.88	30.77	32.01	32.01	3.89%	1,174,643
Oct 3, 2024	29.30	31.83	29.26	30.81	30.81	7.31%	1,898,675
Oct 2, 2024	28.69	29.34	28.44	28.71	28.71	-0.97%	608,348
Oct 1, 2024	28.95	29.18	28.30	28.99	28.99	0.76%	771,292
Sep 30, 2024	28.60	29.40	28.36	28.77	28.77	0.03%	820,529
Sep 27, 2024	27.70	29.11	27.54	28.76	28.76	4.05%	950,692
Sep 26, 2024	28.56	28.71	27.62	27.64	27.64	-2.19%	600,634
Sep 25, 2024	29.61	29.96	27.75	28.26	28.26	-4.72%	963,780
Sep 24, 2024	29.68	29.99	29.11	29.66	29.66	0.20%	808,652
Sep 23, 2024	30.32	30.46	28.85	29.60	29.60	-1.30%	1,022,202
Sep 20, 2024	29.47	30.30	29.39	29.99	29.99	2.01%	837,391
Sep 19, 2024	29.85	30.17	29.14	29.40	29.40	0.58%	645,430
Sep 18, 2024	29.19	30.51	28.91	29.23	29.23	0.14%	510,028
Sep 17, 2024	30.54	30.54	28.78	29.19	29.19	-3.22%	470,027
Sep 16, 2024	29.82	30.62	29.82	30.16	30.16	1.28%	668,605
Sep 13, 2024	30.15	30.57	29.30	29.78	29.78	-0.70%	1,076,307
Sep 12, 2024	30.13	30.73	29.65	29.99	29.99	-0.53%	1,218,444
Sep 11, 2024	28.00	30.45	27.92	30.15	30.15	7.52%	2,993,714
Sep 10, 2024	27.53	28.24	26.90	28.04	28.04	2.00%	741,104
Sep 9, 2024	26.72	27.77	25.79	27.49	27.49	4.17%	836,333
Sep 6, 2024	27.04	27.39	25.50	26.39	26.39	-2.37%	1,469,468
Sep 5, 2024	27.34	28.52	24.50	27.03	27.03	-1.78%	2,429,408
Sep 4, 2024	26.94	27.53	26.60	27.52	27.52	1.14%	388,162
Sep 3, 2024	27.23	27.75	26.41	27.21	27.21	-0.98%	655,695
Aug 30, 2024	26.06	27.70	25.89	27.48	27.48	5.65%	1,237,140
Aug 29, 2024	27.14	27.45	25.89	26.01	26.01	-3.34%	416,456
Aug 28, 2024	26.91	27.26	26.31	26.91	26.91	-0.96%	519,085
Aug 27, 2024	26.40	27.28	26.40	27.17	27.17	1.80%	837,251
Aug 26, 2024	26.67	27.73	26.30	26.69	26.69	-0.71%	664,627
Aug 23, 2024	27.44	27.99	26.39	26.88	26.88	-0.63%	937,055
Aug 22, 2024	27.98	28.10	26.35	27.05	27.05	-3.36%	827,915
Aug 21, 2024	27.89	28.03	27.38	27.99	27.99	1.89%	1,005,048
Aug 20, 2024	27.13	28.34	27.02	27.47	27.47	-0.54%	1,064,498
Aug 19, 2024	27.51	28.04	26.89	27.62	27.62	0.47%	1,238,795
Aug 16, 2024	27.15	28.20	26.95	27.49	27.49	0.88%	1,346,454