Verona Pharma plc (VRNA)
NASDAQ: VRNA · Real-Time Price · USD
62.27
-0.43 (-0.69%)
Mar 31, 2025, 1:13 PM EDT - Market open
Verona Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 61.33 | 62.64 | 59.65 | 62.60 | - | -0.16% | 540,714 |
| 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 |
| Mar 26, 2025 | 66.01 | 66.35 | 63.93 | 64.18 | 64.18 | -3.02% | 705,637 |
| Mar 25, 2025 | 66.32 | 66.71 | 65.52 | 66.18 | 66.18 | -0.90% | 726,338 |
| Mar 24, 2025 | 65.51 | 67.31 | 63.79 | 66.78 | 66.78 | -0.04% | 1,227,216 |
| Mar 21, 2025 | 65.87 | 66.91 | 65.48 | 66.81 | 66.81 | 0.81% | 679,797 |
| Mar 20, 2025 | 65.78 | 67.38 | 65.03 | 66.27 | 66.27 | 0.27% | 542,824 |
| Mar 19, 2025 | 63.00 | 66.42 | 63.00 | 66.09 | 66.09 | 4.00% | 1,049,031 |
| Mar 18, 2025 | 66.43 | 66.56 | 62.95 | 63.55 | 63.55 | -4.52% | 881,419 |
| Mar 17, 2025 | 61.15 | 67.12 | 61.00 | 66.56 | 66.56 | 8.42% | 1,375,774 |
| Mar 14, 2025 | 62.75 | 64.45 | 61.34 | 61.39 | 61.39 | -6.07% | 2,256,498 |
| Mar 13, 2025 | 68.32 | 68.52 | 65.24 | 65.36 | 65.36 | -3.31% | 1,097,171 |
| Mar 12, 2025 | 63.94 | 68.60 | 63.94 | 67.60 | 67.60 | 7.81% | 1,836,467 |
| Mar 11, 2025 | 60.02 | 63.03 | 59.51 | 62.70 | 62.70 | 2.20% | 1,159,283 |
| Mar 10, 2025 | 64.00 | 64.59 | 59.50 | 61.35 | 61.35 | -5.10% | 1,631,208 |
| Mar 7, 2025 | 66.20 | 67.51 | 63.03 | 64.65 | 64.65 | -1.55% | 1,296,792 |
| Mar 6, 2025 | 67.85 | 69.35 | 65.58 | 65.67 | 65.67 | -2.63% | 1,122,051 |
| Mar 5, 2025 | 69.05 | 69.90 | 66.90 | 67.45 | 67.45 | -0.08% | 1,341,253 |
| Mar 4, 2025 | 64.54 | 68.19 | 63.70 | 67.50 | 67.50 | 2.32% | 1,202,664 |
| Mar 3, 2025 | 69.85 | 70.40 | 65.63 | 65.97 | 65.97 | -5.26% | 1,349,602 |
| Feb 28, 2025 | 66.55 | 69.68 | 66.39 | 69.63 | 69.63 | 3.74% | 1,125,093 |
| Feb 27, 2025 | 67.00 | 69.80 | 65.22 | 67.12 | 67.12 | 5.67% | 2,870,227 |
| Feb 26, 2025 | 62.24 | 65.71 | 62.24 | 63.52 | 63.52 | 1.81% | 1,732,987 |
| Feb 25, 2025 | 64.39 | 65.58 | 62.22 | 62.39 | 62.39 | -4.89% | 2,119,933 |
| Feb 24, 2025 | 67.65 | 67.93 | 63.60 | 65.60 | 65.60 | -3.47% | 2,719,936 |
| Feb 21, 2025 | 64.50 | 68.64 | 64.34 | 67.96 | 67.96 | 5.87% | 2,083,737 |
| 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 |