Verona Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	64.50	68.64	64.34	67.96	67.96	5.87%	2,082,479
Feb 20, 2025	63.43	64.69	62.24	64.19	64.19	0.33%	777,435
Feb 19, 2025	64.02	64.72	63.39	63.98	63.98	-0.42%	755,804
Feb 18, 2025	65.17	65.17	62.25	64.25	64.25	0.06%	1,156,444
Feb 14, 2025	61.67	65.50	61.33	64.21	64.21	4.12%	1,882,525
Feb 13, 2025	62.50	62.88	60.95	61.67	61.67	-1.64%	1,251,778
Feb 12, 2025	59.75	63.50	58.69	62.70	62.70	5.68%	1,802,152
Feb 11, 2025	57.50	59.55	57.28	59.33	59.33	0.99%	1,012,124
Feb 10, 2025	59.88	60.05	58.63	58.75	58.75	-2.51%	982,559
Feb 7, 2025	61.00	61.43	59.52	60.26	60.26	-1.62%	1,108,351
Feb 6, 2025	60.60	61.60	59.60	61.25	61.25	-0.20%	1,006,513
Feb 5, 2025	59.50	62.00	59.18	61.37	61.37	2.39%	2,341,212
Feb 4, 2025	59.29	60.45	59.29	59.94	59.94	1.63%	1,231,377
Feb 3, 2025	55.66	60.81	55.42	58.98	58.98	2.93%	2,252,324
Jan 31, 2025	57.60	58.04	56.62	57.30	57.30	0.10%	1,089,031
Jan 30, 2025	54.63	58.42	54.63	57.24	57.24	4.40%	2,193,624
Jan 29, 2025	52.69	55.75	52.69	54.83	54.83	3.03%	867,759
Jan 28, 2025	53.71	55.00	53.06	53.22	53.22	-0.88%	988,427
Jan 27, 2025	54.50	55.18	53.07	53.69	53.69	-2.38%	1,168,894
Jan 24, 2025	54.18	55.38	53.00	55.00	55.00	1.70%	645,558
Jan 23, 2025	54.49	55.03	53.82	54.08	54.08	-1.08%	874,854
Jan 22, 2025	53.85	55.91	52.60	54.67	54.67	2.19%	1,119,930
Jan 21, 2025	51.89	54.00	50.86	53.50	53.50	3.10%	1,546,148
Jan 17, 2025	53.63	53.79	50.19	51.89	51.89	-3.26%	2,018,832
Jan 16, 2025	50.50	55.42	50.00	53.64	53.64	6.62%	2,174,259
Jan 15, 2025	48.79	50.45	48.50	50.31	50.31	3.86%	1,147,360
Jan 14, 2025	46.90	49.65	46.61	48.44	48.44	3.75%	1,812,462
Jan 13, 2025	45.12	47.79	44.68	46.69	46.69	3.30%	1,603,326
Jan 10, 2025	47.82	47.82	43.44	45.20	45.20	-2.16%	1,996,282
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