Verona Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	106.43	106.45	106.30	106.37	-	-0.06%	1,217,845
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
Jul 28, 2025	105.17	105.28	105.02	105.09	105.09	-0.20%	4,207,932
Jul 25, 2025	104.97	105.50	104.97	105.30	105.30	0.29%	1,746,351
Jul 24, 2025	104.95	105.05	104.94	105.00	105.00	0.05%	2,640,863
Jul 23, 2025	104.96	105.04	104.91	104.95	104.95	-0.06%	3,837,625
Jul 22, 2025	104.94	105.06	104.87	105.01	105.01	0.10%	3,332,871
Jul 21, 2025	104.92	105.06	104.85	104.90	104.90	-	2,726,399
Jul 18, 2025	104.79	105.30	104.77	104.90	104.90	0.11%	2,964,026
Jul 17, 2025	104.79	104.81	104.75	104.78	104.78	0.04%	4,885,538
Jul 16, 2025	104.82	104.91	104.71	104.74	104.74	-0.03%	6,941,565
Jul 15, 2025	104.71	104.85	104.69	104.77	104.77	0.10%	10,540,639
Jul 14, 2025	104.83	104.91	104.58	104.67	104.67	-0.15%	15,624,160
Jul 11, 2025	104.85	104.93	104.79	104.83	104.83	-0.02%	10,918,722
Jul 10, 2025	104.78	104.99	104.76	104.85	104.85	0.08%	15,989,073
Jul 9, 2025	104.85	104.93	104.73	104.77	104.77	20.62%	65,646,572
Jul 8, 2025	91.01	91.72	86.63	86.86	86.86	-4.76%	1,360,752
Jul 7, 2025	91.05	92.40	90.00	91.20	91.20	-0.36%	627,401