Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verona Pharma Plc ADR (NQ: VRNA )

12.00 -0.60 (-4.76%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 9.260 9.280 8.750 9.130 214,800 -0.17(-1.83%)
Feb 25, 2021 9.230 9.722 8.960 9.300 162,523 +0.16(+1.75%)
Feb 24, 2021 9.030 9.300 9.000 9.140 109,574 -0.04(-0.44%)
Feb 23, 2021 9.060 9.440 8.500 9.180 140,845 -0.15(-1.61%)
Feb 22, 2021 9.220 9.440 9.200 9.330 83,183 +0.01(+0.11%)
Feb 19, 2021 9.000 9.340 9.000 9.320 86,800 +0.29(+3.21%)
Feb 18, 2021 8.970 9.100 8.550 9.030 120,693 +0.08(+0.89%)
Feb 17, 2021 8.740 9.090 8.410 8.950 194,629 +0.31(+3.59%)
Feb 16, 2021 8.750 8.750 8.360 8.640 116,843 +0.14(+1.65%)
Feb 12, 2021 8.840 8.920 8.500 8.500 100,000 -0.31(-3.52%)
Feb 11, 2021 9.010 9.040 8.790 8.810 90,426 -0.15(-1.67%)
Feb 10, 2021 9.090 9.250 8.700 8.960 110,644 -0.18(-1.97%)
Feb 09, 2021 9.220 9.220 8.860 9.140 150,124 +0.23(+2.58%)
Feb 08, 2021 8.620 9.580 8.450 8.910 991,197 +0.56(+6.71%)
Feb 05, 2021 8.650 8.680 8.150 8.350 366,400 -0.05(-0.60%)
Feb 04, 2021 8.350 8.710 8.100 8.400 377,092 +0.13(+1.57%)
Feb 03, 2021 8.000 8.290 7.810 8.270 466,682 +0.27(+3.37%)
Feb 02, 2021 8.630 8.860 7.500 8.000 1,517,279 +0.10(+1.27%)
Feb 01, 2021 7.710 8.090 7.650 7.900 76,119 +0.00(+0.00%)
Jan 29, 2021 7.500 7.900 7.500 7.900 71,300 +0.40(+5.33%)
Jan 28, 2021 7.500 7.725 7.500 7.500 27,522 -0.06(-0.79%)
Jan 27, 2021 7.650 7.800 7.455 7.560 45,170 -0.26(-3.32%)
Jan 26, 2021 7.800 7.840 7.525 7.820 33,049 -0.03(-0.38%)
Jan 25, 2021 7.950 7.950 7.650 7.850 33,700 +0.05(+0.64%)
Jan 22, 2021 7.810 7.910 7.800 7.800 16,400 -0.01(-0.13%)
Jan 21, 2021 7.890 7.900 7.670 7.810 28,215 -0.01(-0.13%)
Jan 20, 2021 7.820 7.922 7.648 7.820 36,170 +0.12(+1.56%)
Jan 19, 2021 7.740 7.750 7.550 7.700 29,355 +0.20(+2.67%)
Jan 15, 2021 7.740 7.740 7.500 7.500 29,500 -0.16(-2.09%)
Jan 14, 2021 7.420 7.875 7.420 7.660 66,360 +0.34(+4.64%)
Jan 13, 2021 7.300 7.390 7.150 7.320 17,862 -0.02(-0.27%)
Jan 12, 2021 7.290 7.410 7.210 7.340 28,036 +0.05(+0.69%)
Jan 11, 2021 7.020 7.350 7.001 7.290 43,429 +0.21(+2.97%)
Jan 08, 2021 7.140 7.222 7.020 7.080 22,900 -0.10(-1.39%)
Jan 07, 2021 7.250 7.400 7.140 7.180 45,387 -0.02(-0.28%)
Jan 06, 2021 7.190 7.405 7.100 7.200 59,966 +0.05(+0.70%)
Jan 05, 2021 7.020 7.241 7.010 7.150 39,510 +0.05(+0.70%)
Jan 04, 2021 7.010 7.189 6.863 7.100 62,893 +0.10(+1.43%)
Dec 31, 2020 7.000 7.000 7.000 32,818 -0.07(-0.99%)
Dec 30, 2020 6.720 7.100 6.700 7.070 32,818 +0.26(+3.82%)
Dec 29, 2020 7.530 7.530 6.650 6.810 82,311 -0.54(-7.35%)
Dec 28, 2020 7.530 7.546 7.180 7.350 39,900 -0.15(-2.00%)
Dec 24, 2020 7.630 7.750 7.500 7.500 16,400 -0.20(-2.60%)
Dec 23, 2020 7.830 7.880 7.620 7.700 21,635 -0.20(-2.53%)
Dec 22, 2020 7.800 8.041 7.800 7.900 23,446 +0.11(+1.41%)
Dec 21, 2020 7.720 7.990 7.690 7.790 24,190 +0.12(+1.56%)
Dec 18, 2020 7.750 8.070 7.670 7.670 44,900 -0.18(-2.29%)
Dec 17, 2020 7.870 7.940 7.600 7.850 32,537 +0.25(+3.29%)
Dec 16, 2020 8.050 8.180 7.530 7.600 68,911 -0.51(-6.29%)
Dec 15, 2020 8.000 8.240 7.930 8.110 40,187 +0.04(+0.50%)
Dec 14, 2020 7.840 8.070 7.780 8.070 42,373 +0.15(+1.89%)
Dec 11, 2020 7.905 8.060 7.828 7.920 41,700 -0.07(-0.88%)
Dec 10, 2020 7.810 8.000 7.720 7.990 69,565 +0.09(+1.14%)
Dec 09, 2020 7.944 7.990 7.751 7.900 32,623 +0.03(+0.38%)
Dec 08, 2020 7.700 8.000 7.575 7.870 53,124 +0.17(+2.21%)
Dec 07, 2020 7.570 7.910 7.420 7.700 78,607 +0.15(+1.99%)
Dec 04, 2020 7.280 7.700 7.110 7.550 44,900 +0.11(+1.48%)
Dec 03, 2020 7.510 7.590 7.390 7.440 27,462 +0.01(+0.13%)
Dec 02, 2020 7.220 7.508 7.120 7.430 38,217 +0.06(+0.81%)
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.