Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Verve Therapeutics Inc (NQ: VERV )

5.730 -0.060 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 4.820 4.980 4.585 4.880 3,122,526 +0.12(+2.52%)
Jun 27, 2024 5.000 5.060 4.760 4.760 1,165,597 -0.26(-5.18%)
Jun 26, 2024 5.220 5.240 5.020 5.020 973,823 -0.21(-4.02%)
Jun 25, 2024 5.250 5.320 5.150 5.230 1,076,789 -0.05(-0.95%)
Jun 24, 2024 5.310 5.490 5.200 5.280 1,071,921 -0.01(-0.19%)
Jun 21, 2024 5.170 5.385 5.040 5.290 4,614,820 +0.16(+3.12%)
Jun 20, 2024 5.050 5.160 4.930 5.130 1,593,896 +0.03(+0.59%)
Jun 18, 2024 5.210 5.260 5.040 5.100 1,330,089 -0.17(-3.23%)
Jun 17, 2024 5.360 5.385 5.111 5.270 1,529,949 -0.15(-2.77%)
Jun 14, 2024 5.550 5.760 5.355 5.420 947,468 -0.18(-3.21%)
Jun 13, 2024 5.590 5.750 5.500 5.600 969,439 +0.01(+0.18%)
Jun 12, 2024 5.580 5.790 5.500 5.590 1,241,111 +0.26(+4.88%)
Jun 11, 2024 5.260 5.425 5.130 5.330 1,234,574 -0.03(-0.56%)
Jun 10, 2024 5.070 5.370 4.960 5.360 1,262,035 +0.15(+2.88%)
Jun 07, 2024 5.200 5.300 5.100 5.210 709,969 -0.07(-1.33%)
Jun 06, 2024 5.320 5.370 5.195 5.280 960,241 -0.06(-1.12%)
Jun 05, 2024 5.350 5.350 5.145 5.340 1,197,717 +0.05(+0.95%)
Jun 04, 2024 5.200 5.470 5.140 5.290 1,114,533 +0.04(+0.76%)
Jun 03, 2024 5.290 5.590 5.165 5.250 1,607,078 +0.06(+1.16%)
May 31, 2024 5.150 5.260 5.080 5.190 1,545,632 +0.05(+0.97%)
May 30, 2024 5.190 5.320 4.965 5.140 1,582,509 +0.06(+1.18%)
May 29, 2024 5.070 5.140 4.900 5.080 1,842,793 -0.16(-3.05%)
May 28, 2024 5.370 5.490 5.160 5.240 1,266,043 -0.04(-0.76%)
May 24, 2024 5.410 5.425 5.230 5.280 934,439 -0.05(-0.94%)
May 23, 2024 5.640 5.640 5.260 5.330 1,431,785 -0.27(-4.82%)
May 22, 2024 5.550 5.740 5.380 5.600 1,936,020 +0.06(+1.08%)
May 21, 2024 5.870 6.000 5.520 5.540 1,475,273 -0.41(-6.89%)
May 20, 2024 5.950 6.080 5.660 5.950 1,542,271 -0.03(-0.50%)
May 17, 2024 6.330 6.340 5.900 5.980 2,189,494 -0.40(-6.27%)
May 16, 2024 6.770 6.770 6.320 6.380 2,139,732 +0.15(+2.41%)
May 15, 2024 6.470 6.620 6.120 6.230 1,251,254 +0.00(+0.00%)
May 14, 2024 6.510 6.830 6.130 6.230 1,494,021 +0.01(+0.16%)
May 13, 2024 6.140 6.830 6.100 6.220 1,722,125 +0.21(+3.49%)
May 10, 2024 6.320 6.430 5.880 6.010 1,604,714 -0.35(-5.50%)
May 09, 2024 6.130 6.725 6.130 6.360 1,956,089 +0.28(+4.61%)
May 08, 2024 6.130 6.290 5.990 6.080 1,464,269 -0.08(-1.30%)
May 07, 2024 6.460 6.460 6.040 6.160 886,791 -0.25(-3.90%)
May 06, 2024 6.500 6.725 6.280 6.410 812,231 +0.00(+0.00%)
May 03, 2024 6.430 7.000 6.280 6.410 1,394,807 +0.26(+4.23%)
May 02, 2024 6.130 6.250 6.000 6.150 949,616 +0.15(+2.50%)
May 01, 2024 6.040 6.560 5.840 6.000 1,764,705 -0.01(-0.17%)
Apr 30, 2024 6.090 6.315 5.958 6.010 1,021,284 -0.25(-3.99%)
Apr 29, 2024 6.250 6.550 6.110 6.260 933,092 +0.10(+1.62%)
Apr 26, 2024 6.260 6.409 6.020 6.160 791,566 -0.06(-0.96%)
Apr 25, 2024 6.280 6.350 6.050 6.220 1,220,778 -0.36(-5.47%)
Apr 24, 2024 6.870 6.920 6.525 6.580 1,003,979 -0.30(-4.36%)
Apr 23, 2024 6.900 7.410 6.810 6.880 965,009 -0.03(-0.43%)
Apr 22, 2024 6.750 7.030 6.910 909,065 +0.27(+4.07%)
Apr 19, 2024 6.590 6.800 6.420 6.640 1,097,627 -0.02(-0.30%)
Apr 18, 2024 6.700 6.860 6.530 6.660 1,246,520 -0.08(-1.19%)
Apr 17, 2024 7.230 7.270 6.720 6.740 1,155,300 -0.40(-5.60%)
Apr 16, 2024 7.150 7.264 7.030 7.140 691,055 -0.17(-2.33%)
Apr 15, 2024 7.730 7.730 7.130 7.310 1,368,749 -0.29(-3.82%)
Apr 12, 2024 7.970 8.020 7.540 7.600 1,210,429 -0.47(-5.82%)
Apr 11, 2024 8.400 8.400 7.900 8.070 1,075,772 +0.06(+0.75%)
Apr 10, 2024 8.250 8.400 7.760 8.010 1,721,591 -0.74(-8.46%)
Apr 09, 2024 8.430 8.770 8.370 8.750 872,546 +0.35(+4.17%)
Apr 08, 2024 8.750 8.750 8.240 8.400 1,034,424 -0.12(-1.41%)
Apr 05, 2024 8.530 8.750 8.180 8.520 1,384,723 -0.16(-1.84%)
Apr 04, 2024 8.850 9.232 8.640 8.680 1,627,974 -0.03(-0.34%)
Apr 03, 2024 8.520 8.920 8.173 8.710 2,731,967 +0.39(+4.69%)
Apr 02, 2024 8.670 9.275 7.364 8.320 10,018,382 -4.47(-34.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.