Verona Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	85.79	86.26	82.18	84.34	84.34	-1.40%	1,739,726
Jun 5, 2025	85.04	86.27	84.08	85.54	85.54	1.86%	1,433,805
Jun 4, 2025	85.01	86.59	83.64	83.98	83.98	-0.98%	1,321,289
Jun 3, 2025	84.50	85.22	82.92	84.81	84.81	0.84%	1,839,103
Jun 2, 2025	82.07	84.47	81.46	84.10	84.10	3.57%	2,112,220
May 30, 2025	79.25	81.73	78.12	81.20	81.20	4.79%	2,950,410
May 29, 2025	74.00	77.98	73.14	77.49	77.49	4.82%	1,458,043
May 28, 2025	75.64	75.64	73.43	73.93	73.93	-2.22%	933,397
May 27, 2025	76.00	76.92	74.49	75.61	75.61	0.73%	1,129,037
May 23, 2025	71.99	75.46	71.00	75.06	75.06	3.26%	861,552
May 22, 2025	73.77	75.43	72.39	72.69	72.69	-1.89%	1,223,372
May 21, 2025	74.61	75.60	72.68	74.09	74.09	-0.86%	1,045,234
May 20, 2025	73.00	75.47	72.15	74.73	74.73	2.96%	1,613,984
May 19, 2025	69.87	72.89	69.87	72.58	72.58	1.78%	1,168,148
May 16, 2025	69.84	72.10	69.02	71.31	71.31	2.56%	916,160
May 15, 2025	66.99	69.65	66.65	69.53	69.53	3.41%	652,297
May 14, 2025	68.00	69.10	66.97	67.24	67.24	-0.49%	1,312,856
May 13, 2025	67.29	68.23	66.13	67.57	67.57	0.06%	751,484
May 12, 2025	61.62	68.36	60.50	67.53	67.53	6.65%	1,430,432
May 9, 2025	66.51	67.86	62.81	63.32	63.32	-4.44%	1,938,063
May 8, 2025	69.52	70.00	64.57	66.26	66.26	-4.17%	2,267,266
May 7, 2025	70.67	70.90	68.65	69.14	69.14	-1.33%	1,091,728
May 6, 2025	70.93	72.12	69.24	70.07	70.07	-3.02%	1,102,350
May 5, 2025	72.50	73.60	71.80	72.25	72.25	-0.66%	781,901
May 2, 2025	72.74	73.93	71.19	72.73	72.73	0.65%	1,449,076
May 1, 2025	72.80	73.00	69.00	72.26	72.26	0.26%	1,616,873
Apr 30, 2025	73.00	74.15	71.33	72.07	72.07	-1.56%	1,470,048
Apr 29, 2025	74.18	74.18	68.10	73.22	73.22	6.37%	5,644,307
Apr 28, 2025	66.10	69.32	65.60	68.83	68.83	5.15%	2,238,285
Apr 25, 2025	65.31	66.07	64.11	65.46	65.46	1.05%	766,944
Apr 24, 2025	64.10	66.75	62.66	64.78	64.78	2.32%	1,462,826
Apr 23, 2025	62.68	65.50	62.68	63.31	63.31	2.10%	1,187,565
Apr 22, 2025	60.30	62.14	59.69	62.01	62.01	3.23%	1,239,311
Apr 21, 2025	59.64	61.64	58.88	60.07	60.07	1.95%	885,407
Apr 17, 2025	58.30	59.87	58.14	58.92	58.92	1.06%	740,942
Apr 16, 2025	58.34	58.88	57.04	58.30	58.30	-0.29%	600,626
Apr 15, 2025	58.05	59.60	57.80	58.47	58.47	1.14%	478,508
Apr 14, 2025	59.31	59.83	57.05	57.81	57.81	0.17%	859,720
Apr 11, 2025	54.28	57.90	53.69	57.71	57.71	7.01%	963,709
Apr 10, 2025	57.48	57.48	51.74	53.93	53.93	-6.87%	1,007,205
Apr 9, 2025	52.77	58.42	47.81	57.91	57.91	6.90%	3,107,583
Apr 8, 2025	55.39	57.44	52.15	54.17	54.17	-0.24%	1,777,159
Apr 7, 2025	49.40	55.45	47.20	54.30	54.30	0.74%	2,929,972
Apr 4, 2025	55.38	56.48	52.93	53.90	53.90	-7.21%	2,073,960
Apr 3, 2025	57.42	59.25	56.71	58.09	58.09	-3.65%	1,670,856
Apr 2, 2025	57.00	61.01	55.37	60.29	60.29	2.99%	1,691,409
Apr 1, 2025	63.50	63.75	58.40	58.54	58.54	-7.80%	2,239,967
Mar 31, 2025	61.50	63.57	59.40	63.49	63.49	1.26%	1,191,019
Mar 28, 2025	64.22	64.41	62.00	62.70	62.70	-2.81%	857,537
Mar 27, 2025	63.68	66.81	63.54	64.51	64.51	0.51%	930,133