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 (%)
Aug 30, 2019 4.160 4.450 4.140 4.140 2,300 -0.19(-4.32%)
Aug 29, 2019 4.530 4.530 4.327 4.327 1,020 -0.50(-10.42%)
Aug 28, 2019 4.820 4.830 4.820 4.830 564 +0.31(+6.92%)
Aug 27, 2019 4.600 5.000 4.517 4.517 5,081 +0.03(+0.62%)
Aug 26, 2019 4.600 4.600 4.489 4.489 706 +0.14(+3.20%)
Aug 23, 2019 4.670 4.728 4.350 4.350 2,600 -0.05(-1.14%)
Aug 22, 2019 4.171 4.400 4.171 4.400 1,455 -0.01(-0.21%)
Aug 21, 2019 4.220 4.409 4.150 4.409 2,454 -0.04(-0.92%)
Aug 20, 2019 4.278 4.610 4.278 4.450 3,070 +0.28(+6.71%)
Aug 19, 2019 4.160 4.250 4.150 4.170 1,032 +0.01(+0.24%)
Aug 16, 2019 4.010 4.450 4.010 4.160 3,000 -0.12(-2.73%)
Aug 15, 2019 3.860 4.500 3.860 4.277 2,827 +0.25(+6.25%)
Aug 14, 2019 4.040 4.180 4.000 4.025 3,204 -0.17(-3.94%)
Aug 13, 2019 4.250 4.271 4.040 4.190 2,029 -0.21(-4.77%)
Aug 12, 2019 4.300 4.500 4.250 4.400 5,825 -0.01(-0.23%)
Aug 09, 2019 4.500 4.620 4.410 4.410 6,000 -0.11(-2.43%)
Aug 08, 2019 4.550 4.800 4.500 4.520 9,126 -0.08(-1.74%)
Aug 07, 2019 4.210 4.623 4.150 4.600 2,701 +0.38(+8.88%)
Aug 06, 2019 4.140 4.510 4.130 4.225 6,089 +0.10(+2.40%)
Aug 05, 2019 4.870 5.000 4.126 4.126 16,780 -0.29(-6.64%)
Aug 02, 2019 4.470 4.599 4.210 4.420 4,300 +0.22(+5.23%)
Aug 01, 2019 4.200 4.200 4.200 30 +0.00(+0.00%)
Jul 31, 2019 4.200 4.200 4.200 4.200 217 -0.12(-2.78%)
Jul 30, 2019 4.260 4.320 4.260 4.320 910 +0.09(+2.13%)
Jul 29, 2019 4.550 4.550 4.040 4.230 6,839 -0.23(-5.16%)
Jul 26, 2019 4.460 4.460 4.460 171 +0.00(+0.00%)
Jul 25, 2019 4.360 4.460 4.360 4.460 664 +0.41(+10.12%)
Jul 24, 2019 4.070 4.070 4.050 4.050 714 +0.02(+0.50%)
Jul 23, 2019 4.120 4.290 4.030 4.030 1,205 -0.09(-2.18%)
Jul 22, 2019 4.166 4.166 4.120 4.120 605 +0.09(+2.23%)
Jul 19, 2019 4.100 4.150 4.030 4.030 3,800 +0.00(+0.00%)
Jul 18, 2019 4.540 4.540 4.010 4.030 4,240 -0.52(-11.43%)
Jul 17, 2019 4.450 4.610 3.650 4.550 14,673 +0.15(+3.41%)
Jul 16, 2019 4.429 4.500 4.398 4.400 7,710 +0.15(+3.57%)
Jul 15, 2019 4.900 4.900 4.248 4.248 9,150 -0.68(-13.87%)
Jul 12, 2019 4.990 5.015 4.680 4.933 9,400 -0.17(-3.28%)
Jul 11, 2019 5.140 5.410 4.916 5.100 6,711 +0.25(+5.15%)
Jul 10, 2019 5.100 5.108 4.820 4.850 6,189 -0.30(-5.83%)
Jul 09, 2019 5.150 5.274 5.120 5.150 5,664 -0.10(-1.95%)
Jul 08, 2019 5.350 5.350 5.250 5.253 2,975 +0.02(+0.43%)
Jul 05, 2019 5.600 5.618 5.230 5.230 3,000 -0.21(-3.80%)
Jul 03, 2019 5.437 5.437 5.437 70 +0.00(+0.00%)
Jul 02, 2019 5.414 5.437 5.280 5.437 1,600 +0.34(+6.60%)
Jul 01, 2019 5.100 5.100 5.100 2 +0.00(+0.00%)
Jun 28, 2019 5.110 5.110 5.100 5.100 500 -0.16(-3.04%)
Jun 27, 2019 5.534 5.584 5.250 5.260 4,281 -0.49(-8.52%)
Jun 26, 2019 5.750 5.750 5.750 5.750 505 -0.11(-1.88%)
Jun 25, 2019 5.860 5.860 5.860 21 +0.00(+0.00%)
Jun 24, 2019 5.860 5.860 5.850 5.860 1,044 +0.31(+5.59%)
Jun 21, 2019 5.702 5.702 5.550 5.550 2,000 -0.31(-5.29%)
Jun 20, 2019 5.850 5.860 5.850 5.860 1,012 +0.30(+5.40%)
Jun 19, 2019 5.870 5.870 5.560 5.560 531 -0.09(-1.59%)
Jun 18, 2019 5.750 5.750 5.650 5.650 1,521 +0.10(+1.80%)
Jun 17, 2019 5.700 5.700 5.550 5.550 955 -0.10(-1.77%)
Jun 14, 2019 5.735 5.735 5.640 5.650 1,700 +0.00(+0.00%)
Jun 13, 2019 5.560 5.800 5.560 5.650 2,356 -0.24(-4.07%)
Jun 12, 2019 5.850 5.890 5.850 5.890 1,087 +0.19(+3.33%)
Jun 11, 2019 5.700 5.700 5.700 5.700 1,902 +0.00(+0.00%)
Jun 10, 2019 5.885 5.885 5.700 5.700 3,111 -0.05(-0.87%)
Jun 07, 2019 5.977 6.050 5.567 5.750 29,200 -0.26(-4.33%)
Jun 06, 2019 6.000 6.010 6.000 6.010 1,148 +0.09(+1.56%)
Jun 05, 2019 5.950 6.000 5.900 5.918 8,830 +0.17(+2.92%)
Jun 04, 2019 5.750 5.750 5.750 5.750 175 -0.05(-0.86%)
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.