Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,172.46 +686.62 (+1.08%) CMC Crypto 200
1,382.01 +69.39 (+5.29%)
Verve Therapeutics, Inc. (VERV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 6.59 | 6.80 | 6.42 | 6.64 | 6.64 | 1,064,681 |
| 18 Apr 2024 | 6.70 | 6.86 | 6.53 | 6.66 | 6.66 | 1,246,400 |
| 17 Apr 2024 | 7.23 | 7.27 | 6.72 | 6.74 | 6.74 | 1,155,100 |
| 16 Apr 2024 | 7.15 | 7.26 | 7.03 | 7.14 | 7.14 | 691,000 |
| 15 Apr 2024 | 7.73 | 7.73 | 7.13 | 7.31 | 7.31 | 1,368,900 |
| 12 Apr 2024 | 7.97 | 8.02 | 7.54 | 7.60 | 7.60 | 1,185,700 |
| 11 Apr 2024 | 8.40 | 8.40 | 7.90 | 8.07 | 8.07 | 1,075,800 |
| 10 Apr 2024 | 8.25 | 8.40 | 7.76 | 8.01 | 8.01 | 1,722,200 |
| 09 Apr 2024 | 8.43 | 8.77 | 8.37 | 8.75 | 8.75 | 872,800 |
| 08 Apr 2024 | 8.75 | 8.75 | 8.24 | 8.40 | 8.40 | 1,034,500 |
| 05 Apr 2024 | 8.53 | 8.75 | 8.18 | 8.52 | 8.52 | 1,384,700 |
| 04 Apr 2024 | 8.85 | 9.23 | 8.64 | 8.68 | 8.68 | 1,628,000 |
| 03 Apr 2024 | 8.52 | 8.92 | 8.17 | 8.71 | 8.71 | 2,731,900 |
| 02 Apr 2024 | 8.67 | 9.27 | 7.36 | 8.32 | 8.32 | 10,026,900 |
| 01 Apr 2024 | 13.24 | 13.24 | 12.52 | 12.79 | 12.79 | 869,400 |
| 28 Mar 2024 | 13.28 | 13.63 | 12.94 | 13.28 | 13.28 | 647,600 |
| 27 Mar 2024 | 12.98 | 13.24 | 12.65 | 13.19 | 13.19 | 633,400 |
| 26 Mar 2024 | 13.28 | 13.43 | 12.77 | 12.79 | 12.79 | 663,900 |
| 25 Mar 2024 | 13.04 | 13.23 | 12.80 | 13.16 | 13.16 | 524,500 |
| 22 Mar 2024 | 13.21 | 13.24 | 12.80 | 12.97 | 12.97 | 584,600 |
| 21 Mar 2024 | 13.61 | 14.26 | 13.05 | 13.21 | 13.21 | 889,200 |
| 20 Mar 2024 | 12.95 | 13.54 | 12.67 | 13.38 | 13.38 | 780,700 |
| 19 Mar 2024 | 13.16 | 13.48 | 12.89 | 13.01 | 13.01 | 870,900 |
| 18 Mar 2024 | 13.84 | 13.84 | 12.82 | 13.31 | 13.31 | 878,200 |
| 15 Mar 2024 | 13.54 | 14.03 | 13.46 | 13.81 | 13.81 | 4,714,700 |
| 14 Mar 2024 | 14.18 | 14.30 | 13.39 | 13.60 | 13.60 | 971,100 |
| 13 Mar 2024 | 13.85 | 14.51 | 13.85 | 14.34 | 14.34 | 950,700 |
| 12 Mar 2024 | 14.57 | 14.57 | 13.60 | 13.92 | 13.92 | 1,070,100 |
| 11 Mar 2024 | 14.99 | 15.55 | 14.23 | 14.42 | 14.42 | 877,700 |
| 08 Mar 2024 | 15.37 | 16.03 | 14.72 | 14.96 | 14.96 | 644,900 |
| 07 Mar 2024 | 15.21 | 15.81 | 14.91 | 14.94 | 14.94 | 937,400 |
| 06 Mar 2024 | 15.42 | 15.63 | 14.92 | 15.07 | 15.07 | 1,185,100 |
| 05 Mar 2024 | 15.66 | 16.05 | 14.84 | 15.14 | 15.14 | 1,113,900 |
| 04 Mar 2024 | 16.40 | 16.50 | 15.37 | 15.84 | 15.84 | 1,312,500 |
| 01 Mar 2024 | 17.05 | 17.33 | 16.15 | 16.29 | 16.29 | 1,810,500 |
| 29 Feb 2024 | 18.96 | 19.34 | 16.89 | 17.05 | 17.05 | 1,881,300 |
| 28 Feb 2024 | 16.57 | 18.96 | 16.55 | 17.96 | 17.96 | 2,154,500 |
| 27 Feb 2024 | 15.29 | 17.73 | 15.00 | 17.54 | 17.54 | 2,399,100 |
| 26 Feb 2024 | 13.28 | 14.53 | 13.23 | 14.44 | 14.44 | 1,289,000 |
| 23 Feb 2024 | 13.25 | 13.56 | 13.20 | 13.45 | 13.45 | 547,100 |
| 22 Feb 2024 | 13.30 | 13.77 | 13.12 | 13.32 | 13.32 | 807,700 |
| 21 Feb 2024 | 12.90 | 13.21 | 12.65 | 13.13 | 13.13 | 538,100 |
| 20 Feb 2024 | 12.87 | 13.47 | 12.87 | 13.06 | 13.06 | 704,500 |
| 16 Feb 2024 | 12.89 | 13.32 | 12.64 | 13.09 | 13.09 | 690,600 |
| 15 Feb 2024 | 12.81 | 13.55 | 12.81 | 13.28 | 13.28 | 922,600 |
| 14 Feb 2024 | 12.60 | 12.83 | 12.03 | 12.75 | 12.75 | 1,141,700 |
| 13 Feb 2024 | 12.35 | 12.73 | 12.00 | 12.19 | 12.19 | 1,191,100 |
| 12 Feb 2024 | 12.45 | 13.59 | 12.38 | 13.43 | 13.43 | 1,716,900 |
| 09 Feb 2024 | 12.04 | 12.62 | 11.91 | 12.40 | 12.40 | 1,127,100 |
| 08 Feb 2024 | 10.95 | 11.87 | 10.79 | 11.81 | 11.81 | 1,307,600 |
| 07 Feb 2024 | 11.44 | 11.45 | 10.78 | 10.95 | 10.95 | 1,197,800 |
| 06 Feb 2024 | 10.76 | 11.48 | 10.57 | 11.46 | 11.46 | 1,062,100 |
| 05 Feb 2024 | 10.78 | 10.84 | 10.31 | 10.81 | 10.81 | 1,228,300 |
| 02 Feb 2024 | 10.89 | 11.15 | 10.48 | 11.01 | 11.01 | 853,700 |
| 01 Feb 2024 | 10.84 | 11.38 | 10.67 | 11.21 | 11.21 | 968,200 |
| 31 Jan 2024 | 11.21 | 11.60 | 10.77 | 10.82 | 10.82 | 1,089,400 |
| 30 Jan 2024 | 11.90 | 11.91 | 11.18 | 11.25 | 11.25 | 800,800 |
| 29 Jan 2024 | 11.60 | 12.12 | 11.32 | 11.99 | 11.99 | 1,045,600 |
| 26 Jan 2024 | 12.05 | 12.37 | 11.46 | 11.54 | 11.54 | 714,400 |
| 25 Jan 2024 | 11.67 | 12.25 | 11.50 | 11.85 | 11.85 | 1,009,100 |
| 24 Jan 2024 | 12.32 | 12.49 | 11.45 | 11.46 | 11.46 | 744,800 |
| 23 Jan 2024 | 12.73 | 13.09 | 11.87 | 12.17 | 12.17 | 710,100 |
| 22 Jan 2024 | 12.02 | 12.66 | 12.00 | 12.39 | 12.39 | 1,112,600 |
| 19 Jan 2024 | 12.32 | 12.32 | 11.82 | 11.94 | 11.94 | 691,600 |
| 18 Jan 2024 | 12.57 | 12.57 | 11.81 | 12.32 | 12.32 | 901,600 |
| 17 Jan 2024 | 12.12 | 12.43 | 11.89 | 12.38 | 12.38 | 1,096,400 |
| 16 Jan 2024 | 12.50 | 12.70 | 11.90 | 12.54 | 12.54 | 946,000 |
| 12 Jan 2024 | 13.11 | 13.53 | 12.70 | 12.77 | 12.77 | 754,800 |
| 11 Jan 2024 | 13.50 | 13.59 | 12.77 | 13.01 | 13.01 | 1,386,400 |
| 10 Jan 2024 | 13.89 | 14.16 | 13.30 | 13.79 | 13.79 | 796,600 |
| 09 Jan 2024 | 13.76 | 14.32 | 13.57 | 13.92 | 13.92 | 874,300 |
| 08 Jan 2024 | 13.21 | 14.00 | 12.80 | 13.93 | 13.93 | 1,156,000 |
| 05 Jan 2024 | 13.67 | 13.67 | 12.58 | 13.32 | 13.32 | 1,076,300 |
| 04 Jan 2024 | 13.05 | 13.90 | 12.86 | 13.61 | 13.61 | 963,100 |
| 03 Jan 2024 | 13.65 | 13.94 | 12.77 | 13.00 | 13.00 | 1,295,200 |
| 02 Jan 2024 | 13.82 | 14.86 | 13.74 | 14.00 | 14.00 | 1,208,700 |
| 29 Dec 2023 | 14.94 | 14.94 | 13.74 | 13.94 | 13.94 | 1,470,200 |
| 28 Dec 2023 | 14.60 | 15.04 | 14.55 | 14.95 | 14.95 | 1,056,200 |
| 27 Dec 2023 | 15.11 | 15.34 | 14.30 | 14.67 | 14.67 | 822,800 |
| 26 Dec 2023 | 14.71 | 15.02 | 14.48 | 14.81 | 14.81 | 729,600 |
| 22 Dec 2023 | 14.39 | 15.02 | 14.20 | 14.29 | 14.29 | 1,354,000 |
| 21 Dec 2023 | 14.06 | 14.56 | 13.57 | 14.09 | 14.09 | 1,090,500 |
| 20 Dec 2023 | 14.43 | 14.84 | 13.54 | 13.58 | 13.58 | 1,110,800 |
| 19 Dec 2023 | 13.86 | 14.47 | 13.67 | 14.30 | 14.30 | 1,146,300 |
| 18 Dec 2023 | 13.86 | 14.13 | 13.40 | 13.52 | 13.52 | 888,900 |
| 15 Dec 2023 | 14.53 | 15.00 | 13.56 | 13.86 | 13.86 | 2,029,700 |
| 14 Dec 2023 | 13.98 | 14.75 | 13.78 | 14.32 | 14.32 | 2,440,200 |
| 13 Dec 2023 | 12.08 | 13.44 | 11.85 | 13.31 | 13.31 | 1,308,300 |
| 12 Dec 2023 | 12.48 | 12.48 | 11.97 | 12.12 | 12.12 | 999,600 |
| 11 Dec 2023 | 12.77 | 12.86 | 12.27 | 12.41 | 12.41 | 1,043,600 |
| 08 Dec 2023 | 12.81 | 13.43 | 12.52 | 12.79 | 12.79 | 1,167,000 |
| 07 Dec 2023 | 12.38 | 12.95 | 12.12 | 12.91 | 12.91 | 1,430,700 |
| 06 Dec 2023 | 12.18 | 13.24 | 11.83 | 12.49 | 12.49 | 2,321,400 |
| 05 Dec 2023 | 11.80 | 11.85 | 11.36 | 11.57 | 11.57 | 1,251,800 |
| 04 Dec 2023 | 11.78 | 12.28 | 11.38 | 12.01 | 12.01 | 1,407,000 |
| 01 Dec 2023 | 11.22 | 11.80 | 10.76 | 11.79 | 11.79 | 1,405,600 |
| 30 Nov 2023 | 11.45 | 11.80 | 11.15 | 11.28 | 11.28 | 1,580,800 |
| 29 Nov 2023 | 10.60 | 12.00 | 10.59 | 11.20 | 11.20 | 4,878,000 |
| 28 Nov 2023 | 11.56 | 12.01 | 11.20 | 11.93 | 11.93 | 955,000 |
| 27 Nov 2023 | 12.42 | 12.42 | 11.38 | 11.56 | 11.56 | 1,238,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.