Verona Pharma plc (VRNA)
NASDAQ: VRNA · Real-Time Price · USD
104.90
+0.12 (0.11%)
At close: Jul 18, 2025, 4:00 PM
104.96
+0.06 (0.06%)
After-hours: Jul 18, 2025, 5:38 PM EDT

Verona Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 2025104.79105.30104.77104.90104.900.11%2,963,355
Jul 17, 2025104.79104.81104.75104.78104.780.04%4,885,538
Jul 16, 2025104.82104.91104.71104.74104.74-0.03%6,941,565
Jul 15, 2025104.71104.85104.69104.77104.770.10%10,540,639
Jul 14, 2025104.83104.91104.58104.67104.67-0.15%15,624,160
Jul 11, 2025104.85104.93104.79104.83104.83-0.02%10,918,722
Jul 10, 2025104.78104.99104.76104.85104.850.08%15,989,073
Jul 9, 2025104.85104.93104.73104.77104.7720.62%65,646,572
Jul 8, 202591.0191.7286.6386.8686.86-4.76%1,360,752
Jul 7, 202591.0592.4090.0091.2091.20-0.36%627,401
Jul 3, 202590.2792.0388.9291.5391.531.61%436,269
Jul 2, 202589.4293.3989.1090.0890.08-0.44%962,455
Jul 1, 202596.5997.4489.7890.4890.48-4.33%1,826,964
Jun 30, 202594.0295.8193.8994.5894.580.81%532,968
Jun 27, 202593.8895.2392.8893.8293.82-0.61%951,423
Jun 26, 202595.4495.9893.5794.4094.40-0.75%788,400
Jun 25, 202597.2297.6194.9595.1195.11-2.17%968,462
Jun 24, 202598.2199.0196.3097.2297.220.18%1,049,774
Jun 23, 202595.8297.1794.1697.0597.052.89%1,224,763
Jun 20, 202592.5094.4091.2594.3294.323.74%1,089,843
Jun 18, 202593.8694.2089.6990.9290.92-2.16%1,008,667
Jun 17, 202592.5093.4491.4192.9392.930.25%1,158,927
Jun 16, 202594.2494.4591.0792.7092.700.54%974,611
Jun 13, 202592.0093.4791.1692.2092.20-0.32%754,465
Jun 12, 202590.0693.7489.3192.5092.502.72%1,378,038
Jun 11, 202588.4792.9887.6090.0590.053.77%2,828,018
Jun 10, 202584.7387.7384.7086.7886.782.53%995,667
Jun 9, 202584.9884.9882.8884.6484.640.36%828,724
Jun 6, 202585.7986.2682.1884.3484.34-1.40%1,740,317
Jun 5, 202585.0486.2784.0885.5485.541.86%1,433,805
Jun 4, 202585.0186.5983.6483.9883.98-0.98%1,321,289
Jun 3, 202584.5085.2282.9284.8184.810.84%1,839,103
Jun 2, 202582.0784.4781.4684.1084.103.57%2,112,220
May 30, 202579.2581.7378.1281.2081.204.79%2,950,410
May 29, 202574.0077.9873.1477.4977.494.82%1,458,043
May 28, 202575.6475.6473.4373.9373.93-2.22%933,397
May 27, 202576.0076.9274.4975.6175.610.73%1,129,037
May 23, 202571.9975.4671.0075.0675.063.26%861,552
May 22, 202573.7775.4372.3972.6972.69-1.89%1,223,372
May 21, 202574.6175.6072.6874.0974.09-0.86%1,045,234
May 20, 202573.0075.4772.1574.7374.732.96%1,613,984
May 19, 202569.8772.8969.8772.5872.581.78%1,168,148
May 16, 202569.8472.1069.0271.3171.312.56%916,160
May 15, 202566.9969.6566.6569.5369.533.41%652,297
May 14, 202568.0069.1066.9767.2467.24-0.49%1,312,856
May 13, 202567.2968.2366.1367.5767.570.06%751,484
May 12, 202561.6268.3660.5067.5367.536.65%1,430,432
May 9, 202566.5167.8662.8163.3263.32-4.44%1,938,063
May 8, 202569.5270.0064.5766.2666.26-4.17%2,267,266
May 7, 202570.6770.9068.6569.1469.14-1.33%1,091,728