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: 4:00 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 (%)
Sep 30, 2020 6.610 6.660 6.200 6.240 27,527 -0.37(-5.60%)
Sep 29, 2020 6.390 6.620 6.390 6.610 14,125 +0.22(+3.44%)
Sep 28, 2020 6.500 6.690 6.390 6.390 10,732 -0.04(-0.62%)
Sep 25, 2020 6.500 6.595 6.234 6.430 39,800 +0.21(+3.38%)
Sep 24, 2020 6.400 6.430 6.210 6.220 27,904 -0.11(-1.74%)
Sep 23, 2020 6.660 6.780 6.310 6.330 65,955 -0.17(-2.62%)
Sep 22, 2020 6.650 6.910 6.500 6.500 19,450 -0.07(-1.07%)
Sep 21, 2020 6.600 6.740 6.250 6.570 46,502 -0.09(-1.35%)
Sep 18, 2020 6.690 6.880 6.560 6.660 49,400 -0.14(-2.06%)
Sep 17, 2020 6.720 6.990 6.610 6.800 74,553 -0.14(-2.02%)
Sep 16, 2020 7.210 7.241 6.870 6.940 55,124 +0.01(+0.14%)
Sep 15, 2020 7.090 7.120 6.790 6.930 30,211 -0.12(-1.70%)
Sep 14, 2020 6.780 7.200 6.780 7.050 53,338 +0.21(+3.07%)
Sep 11, 2020 7.110 7.150 6.830 6.840 20,400 -0.15(-2.15%)
Sep 10, 2020 7.230 7.230 6.880 6.990 70,691 -0.14(-1.96%)
Sep 09, 2020 6.820 7.250 6.780 7.130 46,954 +0.28(+4.09%)
Sep 08, 2020 6.840 7.110 6.550 6.850 132,631 +0.30(+4.58%)
Sep 04, 2020 6.720 6.720 6.020 6.550 113,000 -0.14(-2.09%)
Sep 03, 2020 6.880 7.130 6.560 6.690 270,094 -0.23(-3.32%)
Sep 02, 2020 7.120 7.300 6.870 6.920 199,780 -0.22(-3.08%)
Sep 01, 2020 7.000 7.240 6.910 7.140 133,397 +0.13(+1.85%)
Aug 31, 2020 7.070 7.250 6.860 7.010 160,475 -0.17(-2.37%)
Aug 28, 2020 7.520 7.645 6.900 7.180 112,000 -0.20(-2.71%)
Aug 27, 2020 7.460 7.740 7.300 7.380 290,455 -0.11(-1.47%)
Aug 26, 2020 7.510 7.810 7.310 7.490 135,238 -0.16(-2.09%)
Aug 25, 2020 8.000 8.000 7.350 7.650 197,721 -0.02(-0.26%)
Aug 24, 2020 7.790 7.897 7.270 7.670 183,594 -0.08(-1.03%)
Aug 21, 2020 8.130 8.260 7.560 7.750 116,600 -0.51(-6.17%)
Aug 20, 2020 8.290 8.300 7.900 8.260 108,785 -0.09(-1.08%)
Aug 19, 2020 8.230 8.420 8.110 8.350 159,937 +0.15(+1.83%)
Aug 18, 2020 8.110 8.500 8.040 8.200 280,690 +0.28(+3.54%)
Aug 17, 2020 8.600 8.600 7.860 7.920 287,101 -0.33(-4.00%)
Aug 14, 2020 8.450 8.450 7.750 8.250 792,900 +1.07(+14.90%)
Aug 13, 2020 7.950 8.020 7.100 7.180 245,476 -0.60(-7.71%)
Aug 12, 2020 8.000 8.290 7.660 7.780 244,872 +0.03(+0.39%)
Aug 11, 2020 8.500 8.930 7.670 7.750 378,154 -0.75(-8.82%)
Aug 10, 2020 8.000 8.930 7.880 8.500 710,079 +0.67(+8.56%)
Aug 07, 2020 7.010 7.830 6.870 7.830 354,500 +0.89(+12.82%)
Aug 06, 2020 7.040 7.140 6.861 6.940 181,162 -0.10(-1.42%)
Aug 05, 2020 7.040 7.180 6.860 7.040 168,216 +0.04(+0.57%)
Aug 04, 2020 6.620 7.120 6.520 7.000 290,969 +0.34(+5.11%)
Aug 03, 2020 6.670 6.820 6.520 6.660 239,206 -0.16(-2.35%)
Jul 31, 2020 6.960 7.070 6.560 6.820 156,100 -0.32(-4.48%)
Jul 30, 2020 6.890 7.190 6.760 7.140 189,158 +0.02(+0.28%)
Jul 29, 2020 7.320 7.360 6.850 7.120 200,036 -0.34(-4.56%)
Jul 28, 2020 7.010 7.540 6.850 7.460 178,913 +0.26(+3.61%)
Jul 27, 2020 8.270 8.390 6.820 7.200 496,285 -0.80(-10.00%)
Jul 24, 2020 8.330 8.398 7.500 8.000 432,000 -0.45(-5.33%)
Jul 23, 2020 8.560 9.060 8.140 8.450 352,465 -0.23(-2.65%)
Jul 22, 2020 8.650 9.500 8.490 8.680 849,001 +0.18(+2.12%)
Jul 21, 2020 8.890 9.300 8.340 8.500 735,773 -0.97(-10.24%)
Jul 20, 2020 9.840 9.970 8.230 9.470 2,642,194 -0.73(-7.16%)
Jul 17, 2020 9.630 15.71 8.000 10.20 95,930,000 +5.47(+115.64%)
Jul 16, 2020 4.560 5.000 4.560 4.730 7,270 +0.01(+0.21%)
Jul 15, 2020 4.600 4.861 4.600 4.720 15,305 +0.27(+6.07%)
Jul 14, 2020 4.510 4.745 4.400 4.450 16,834 -0.27(-5.72%)
Jul 13, 2020 4.850 4.970 4.520 4.720 18,637 -0.00(-0.11%)
Jul 10, 2020 4.650 4.840 4.600 4.725 20,900 +0.12(+2.72%)
Jul 09, 2020 5.000 5.000 4.400 4.600 35,576 -0.28(-5.74%)
Jul 08, 2020 5.060 5.060 4.840 4.880 9,309 -0.12(-2.40%)
Jul 07, 2020 4.870 5.000 4.837 5.000 12,556 +0.08(+1.63%)
Jul 06, 2020 5.090 5.090 4.750 4.920 14,477 +0.14(+2.93%)
Jul 02, 2020 5.160 5.600 4.750 4.780 53,900 -0.21(-4.21%)
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.