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

Verona Pharma Plc ADR (NQ: VRNA )

12.23 -0.37 (-2.94%)
Streaming Delayed Price Updated: 11:21 AM 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 (%)
Mar 31, 2020 4.500 5.000 3.860 4.120 127,945 +0.47(+12.88%)
Mar 30, 2020 3.800 3.990 3.442 3.650 21,655 -0.01(-0.27%)
Mar 27, 2020 4.150 4.150 3.430 3.660 64,400 -0.49(-11.81%)
Mar 26, 2020 4.310 4.350 3.800 4.150 24,412 +0.04(+0.97%)
Mar 25, 2020 3.260 4.440 3.000 4.110 33,712 +0.50(+13.85%)
Mar 24, 2020 3.340 3.880 3.030 3.610 46,145 +0.71(+24.48%)
Mar 23, 2020 3.560 3.560 2.680 2.900 39,193 -0.46(-13.69%)
Mar 20, 2020 3.400 3.410 2.980 3.360 40,200 +0.40(+13.51%)
Mar 19, 2020 2.010 2.960 2.010 2.960 56,959 +0.80(+37.04%)
Mar 18, 2020 3.000 3.000 2.120 2.160 69,990 -0.75(-25.77%)
Mar 17, 2020 2.960 2.980 2.860 2.910 33,802 +0.09(+3.19%)
Mar 16, 2020 3.690 3.750 2.820 2.820 56,293 -1.27(-31.05%)
Mar 13, 2020 4.490 4.490 3.536 4.090 40,200 +0.18(+4.60%)
Mar 12, 2020 4.300 4.510 3.820 3.910 38,940 -0.93(-19.21%)
Mar 11, 2020 4.990 5.110 4.560 4.840 32,259 -0.16(-3.20%)
Mar 10, 2020 5.200 5.600 4.790 5.000 22,923 -0.17(-3.29%)
Mar 09, 2020 5.700 5.700 4.760 5.170 46,294 -0.75(-12.67%)
Mar 06, 2020 5.880 5.990 5.754 5.920 16,300 -0.05(-0.84%)
Mar 05, 2020 6.000 6.200 5.757 5.970 18,083 -0.14(-2.29%)
Mar 04, 2020 5.960 6.200 5.800 6.110 39,840 +0.12(+2.00%)
Mar 03, 2020 5.650 5.990 5.580 5.990 31,828 +0.23(+3.99%)
Mar 02, 2020 5.790 6.149 5.670 5.760 18,743 +0.01(+0.17%)
Feb 28, 2020 6.010 6.020 5.310 5.750 56,000 -0.48(-7.70%)
Feb 27, 2020 6.390 6.740 5.778 6.230 66,977 -0.51(-7.57%)
Feb 26, 2020 6.170 7.490 5.800 6.740 106,430 +0.55(+8.89%)
Feb 25, 2020 6.570 6.920 6.060 6.190 51,271 -0.32(-4.92%)
Feb 24, 2020 6.519 6.690 6.326 6.510 31,545 -0.28(-4.12%)
Feb 21, 2020 6.740 6.800 6.640 6.790 34,500 +0.09(+1.34%)
Feb 20, 2020 6.800 6.900 6.640 6.700 32,407 -0.10(-1.47%)
Feb 19, 2020 6.910 6.980 6.600 6.800 59,638 -0.19(-2.72%)
Feb 18, 2020 7.000 7.250 6.840 6.990 97,299 -0.29(-3.98%)
Feb 14, 2020 6.990 7.400 6.610 7.280 120,400 +0.29(+4.18%)
Feb 13, 2020 6.840 7.280 6.618 6.988 76,674 +0.16(+2.31%)
Feb 12, 2020 6.560 6.990 6.520 6.830 64,351 -0.02(-0.29%)
Feb 11, 2020 6.540 7.080 6.240 6.850 118,656 +0.20(+3.01%)
Feb 10, 2020 6.450 6.700 6.260 6.650 169,855 +0.41(+6.57%)
Feb 07, 2020 6.050 6.270 5.836 6.240 90,300 +0.24(+4.00%)
Feb 06, 2020 5.690 6.050 5.500 6.000 74,300 +0.31(+5.45%)
Feb 05, 2020 5.310 5.780 5.179 5.690 197,760 +0.45(+8.59%)
Feb 04, 2020 5.400 5.600 4.960 5.240 178,484 -0.14(-2.60%)
Feb 03, 2020 5.700 5.700 5.220 5.380 73,320 -0.12(-2.18%)
Jan 31, 2020 5.550 5.750 5.300 5.500 43,600 -0.08(-1.35%)
Jan 30, 2020 5.710 5.830 5.500 5.575 113,056 -0.17(-3.04%)
Jan 29, 2020 5.840 6.100 5.700 5.750 62,835 -0.13(-2.21%)
Jan 28, 2020 6.040 6.250 5.810 5.880 96,212 -0.21(-3.45%)
Jan 27, 2020 5.700 6.490 5.500 6.090 134,640 +0.29(+5.00%)
Jan 24, 2020 6.050 6.050 5.750 5.800 131,200 -0.26(-4.29%)
Jan 23, 2020 6.390 6.390 5.779 6.060 206,972 -0.39(-6.05%)
Jan 22, 2020 6.500 6.910 6.290 6.450 127,526 +0.03(+0.47%)
Jan 21, 2020 5.780 6.750 5.780 6.420 388,952 +0.67(+11.65%)
Jan 17, 2020 5.910 5.940 5.650 5.750 204,400 -0.16(-2.71%)
Jan 16, 2020 5.920 5.950 5.640 5.910 217,510 -0.04(-0.67%)
Jan 15, 2020 6.430 6.830 5.800 5.950 471,633 -0.36(-5.71%)
Jan 14, 2020 7.210 7.210 6.250 6.310 563,068 -0.92(-12.72%)
Jan 13, 2020 8.170 8.390 6.820 7.230 4,515,637 +1.27(+21.31%)
Jan 10, 2020 6.000 6.093 5.740 5.960 86,400 +0.32(+5.67%)
Jan 09, 2020 6.400 6.640 5.520 5.640 105,269 -0.53(-8.59%)
Jan 08, 2020 6.090 6.490 6.090 6.170 70,828 +0.08(+1.31%)
Jan 07, 2020 6.000 6.490 6.000 6.090 71,861 +0.35(+6.10%)
Jan 06, 2020 5.400 5.740 5.120 5.740 46,620 +0.44(+8.30%)
Jan 03, 2020 5.510 5.510 5.000 5.300 123,100 -0.38(-6.61%)
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.