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

Verona Pharma Plc ADR (NQ: VRNA )

13.00 -0.36 (-2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2022 9.430 11.00 9.430 10.22 318,552 +0.79(+8.38%)
Sep 29, 2022 9.470 9.610 9.320 9.430 214,577 -0.12(-1.26%)
Sep 28, 2022 8.950 9.830 8.790 9.550 277,703 +0.41(+4.49%)
Sep 27, 2022 8.770 9.390 8.710 9.140 212,132 +0.44(+5.06%)
Sep 26, 2022 8.500 8.880 8.410 8.700 234,802 +0.07(+0.81%)
Sep 23, 2022 9.050 9.110 8.610 8.630 220,778 -0.73(-7.80%)
Sep 22, 2022 9.860 9.860 9.030 9.360 287,928 -0.60(-6.02%)
Sep 21, 2022 10.20 10.25 9.870 9.960 138,865 -0.09(-0.90%)
Sep 20, 2022 9.920 10.10 9.701 10.05 180,946 +0.21(+2.13%)
Sep 19, 2022 10.44 10.44 9.840 9.840 215,095 -0.35(-3.43%)
Sep 16, 2022 10.50 10.50 9.990 10.19 199,085 -0.61(-5.65%)
Sep 15, 2022 10.68 11.38 10.64 10.80 162,786 +0.05(+0.47%)
Sep 14, 2022 10.44 10.76 10.11 10.75 645,596 +0.37(+3.56%)
Sep 13, 2022 10.18 10.53 9.995 10.38 436,571 +0.29(+2.87%)
Sep 12, 2022 10.92 11.12 9.960 10.09 647,260 -0.83(-7.60%)
Sep 09, 2022 10.81 11.50 10.49 10.92 484,596 +0.22(+2.06%)
Sep 08, 2022 10.39 11.00 10.28 10.70 264,548 +0.29(+2.79%)
Sep 07, 2022 9.910 10.50 9.910 10.41 154,656 +0.41(+4.10%)
Sep 06, 2022 10.18 10.28 9.910 10.00 187,405 -0.30(-2.91%)
Sep 02, 2022 10.50 10.61 10.12 10.30 205,276 -0.18(-1.72%)
Sep 01, 2022 10.42 10.68 10.12 10.48 134,341 +0.06(+0.58%)
Aug 31, 2022 9.720 10.49 9.720 10.42 229,720 +0.52(+5.25%)
Aug 30, 2022 10.44 10.50 9.600 9.900 342,729 -0.35(-3.41%)
Aug 29, 2022 10.70 10.71 10.22 10.25 512,400 -0.30(-2.84%)
Aug 26, 2022 11.28 11.39 10.43 10.55 552,901 -0.04(-0.38%)
Aug 25, 2022 10.69 10.91 10.37 10.59 385,378 -0.17(-1.58%)
Aug 24, 2022 10.43 11.02 10.26 10.76 445,478 +0.28(+2.67%)
Aug 23, 2022 10.76 11.01 10.50 10.48 526,302 -0.31(-2.87%)
Aug 22, 2022 11.55 11.95 10.70 10.79 761,839 -1.21(-10.08%)
Aug 19, 2022 12.82 12.86 11.95 12.00 412,343 -0.82(-6.40%)
Aug 18, 2022 12.47 12.95 12.03 12.82 532,060 +0.79(+6.57%)
Aug 17, 2022 11.51 12.96 11.49 12.03 435,622 +0.40(+3.44%)
Aug 16, 2022 12.62 12.62 11.26 11.63 646,243 -0.85(-6.81%)
Aug 15, 2022 13.07 13.13 12.07 12.48 858,522 -1.11(-8.17%)
Aug 12, 2022 11.80 13.86 11.27 13.59 1,667,305 +1.79(+15.17%)
Aug 11, 2022 11.90 13.00 11.29 11.80 5,297,405 +0.90(+8.26%)
Aug 10, 2022 10.25 11.43 9.570 10.90 3,576,390 +0.87(+8.67%)
Aug 09, 2022 13.99 14.69 9.020 10.03 37,137,656 +3.08(+44.32%)
Aug 08, 2022 6.990 7.000 6.540 6.950 327,964 +0.25(+3.73%)
Aug 05, 2022 6.100 6.790 6.100 6.700 144,141 +0.55(+8.94%)
Aug 04, 2022 5.860 6.150 5.860 6.150 69,846 +0.26(+4.41%)
Aug 03, 2022 5.700 5.900 5.700 5.890 159,361 +0.21(+3.70%)
Aug 02, 2022 5.510 5.780 5.510 5.680 24,431 +0.05(+0.89%)
Aug 01, 2022 5.670 5.740 5.400 5.630 93,473 +0.25(+4.65%)
Jul 29, 2022 5.460 5.560 5.218 5.380 24,008 -0.10(-1.82%)
Jul 28, 2022 5.500 5.650 5.190 5.480 110,035 -0.04(-0.72%)
Jul 27, 2022 5.780 5.780 5.370 5.520 50,510 -0.08(-1.43%)
Jul 26, 2022 5.580 5.664 5.400 5.600 47,263 +0.02(+0.36%)
Jul 25, 2022 5.500 5.940 5.450 5.580 37,994 +0.08(+1.45%)
Jul 22, 2022 5.720 5.770 5.400 5.500 33,149 -0.26(-4.51%)
Jul 21, 2022 5.670 5.930 5.550 5.760 53,622 +0.08(+1.50%)
Jul 20, 2022 5.800 6.030 5.520 5.675 132,579 -0.07(-1.22%)
Jul 19, 2022 5.980 6.010 5.700 5.745 90,800 -0.09(-1.63%)
Jul 18, 2022 5.450 5.938 5.450 5.840 91,391 +0.39(+7.16%)
Jul 15, 2022 5.690 5.700 5.390 5.450 98,650 +0.18(+3.42%)
Jul 14, 2022 4.770 5.690 4.610 5.270 326,950 +0.41(+8.44%)
Jul 13, 2022 4.140 4.930 4.140 4.860 138,583 +0.72(+17.39%)
Jul 12, 2022 4.260 4.310 4.140 4.140 40,219 -0.17(-3.94%)
Jul 11, 2022 4.170 4.501 4.170 4.310 72,190 +0.07(+1.65%)
Jul 08, 2022 4.260 4.450 4.140 4.240 44,126 -0.03(-0.70%)
Jul 07, 2022 4.290 4.580 4.250 4.270 29,693 +0.01(+0.23%)
Jul 06, 2022 4.280 4.464 4.180 4.260 58,559 -0.04(-0.93%)
Jul 05, 2022 4.600 4.650 4.230 4.300 39,156 +0.00(+0.00%)
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.