Verona Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	38.11	39.25	37.67	38.81	38.81	2.51%	752,856
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
Aug 15, 2024	27.71	28.83	26.89	27.25	27.25	-0.22%	1,701,596
Aug 14, 2024	27.11	27.63	26.33	27.31	27.31	2.17%	1,646,640
Aug 13, 2024	24.36	28.26	23.79	26.73	26.73	8.31%	3,357,920
Aug 12, 2024	22.96	25.00	22.50	24.68	24.68	9.11%	1,460,128
Aug 9, 2024	21.76	23.60	21.56	22.62	22.62	4.72%	1,134,037
Aug 8, 2024	20.09	21.76	19.75	21.60	21.60	10.60%	1,130,850
Aug 7, 2024	21.15	21.28	19.45	19.53	19.53	-6.82%	913,229
Aug 6, 2024	20.36	21.18	19.95	20.96	20.96	3.97%	779,098
Aug 5, 2024	18.74	20.76	18.51	20.16	20.16	-4.09%	1,436,195
Aug 2, 2024	21.70	21.86	20.41	21.02	21.02	-7.03%	958,489
Aug 1, 2024	22.78	23.31	22.15	22.61	22.61	-0.22%	756,442
Jul 31, 2024	22.29	23.00	22.08	22.66	22.66	2.86%	708,642
Jul 30, 2024	22.99	23.11	21.74	22.03	22.03	-2.57%	583,633
Jul 29, 2024	22.89	23.24	22.50	22.61	22.61	-0.53%	728,218
Jul 26, 2024	22.38	23.00	22.01	22.73	22.73	2.62%	617,894
Jul 25, 2024	21.00	22.40	20.90	22.15	22.15	5.13%	882,617
Jul 24, 2024	22.12	22.48	20.93	21.07	21.07	-6.27%	1,604,162
Jul 23, 2024	22.68	23.05	22.30	22.48	22.48	-1.75%	612,605
Jul 22, 2024	22.96	23.27	22.29	22.88	22.88	-0.31%	1,205,196
Jul 19, 2024	22.56	23.60	22.50	22.95	22.95	1.64%	1,179,293
Jul 18, 2024	22.70	23.72	21.86	22.58	22.58	-1.14%	2,342,045
Jul 17, 2024	21.92	22.93	21.23	22.84	22.84	2.61%	1,760,690
Jul 16, 2024	21.46	22.41	20.96	22.26	22.26	3.53%	1,437,733
Jul 15, 2024	20.83	22.02	20.83	21.50	21.50	3.27%	1,980,753
Jul 12, 2024	21.32	21.94	20.09	20.82	20.82	-1.89%	2,843,685
Jul 11, 2024	18.03	21.44	17.96	21.22	21.22	18.35%	3,733,812
Jul 10, 2024	17.06	18.07	16.91	17.93	17.93	5.22%	1,333,261
Jul 9, 2024	17.24	17.30	16.61	17.04	17.04	0.18%	1,298,567
Jul 8, 2024	16.17	17.03	15.80	17.01	17.01	5.59%	1,822,505
Jul 5, 2024	15.67	16.28	15.56	16.11	16.11	2.55%	1,352,211