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 (%)
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%)
Dec 01, 2020 7.430 7.510 7.350 7.370 39,372 -0.06(-0.81%)
Nov 30, 2020 7.290 7.640 7.230 7.430 27,920 +0.18(+2.48%)
Nov 27, 2020 7.260 7.298 7.200 7.250 24,500 -0.01(-0.14%)
Nov 25, 2020 7.190 7.300 6.960 7.260 12,000 +0.02(+0.28%)
Nov 24, 2020 6.970 7.350 6.970 7.240 128,820 +0.22(+3.13%)
Nov 23, 2020 7.060 7.401 6.950 7.020 73,932 -0.03(-0.43%)
Nov 20, 2020 7.300 7.480 6.950 7.050 53,500 -0.29(-3.95%)
Nov 19, 2020 7.650 7.690 7.080 7.340 56,523 -0.21(-2.78%)
Nov 18, 2020 7.120 7.680 7.040 7.550 119,553 +0.35(+4.86%)
Nov 17, 2020 6.900 7.300 6.870 7.200 109,268 +0.41(+6.04%)
Nov 16, 2020 6.630 6.790 6.600 6.790 15,728 +0.09(+1.34%)
Nov 13, 2020 6.790 6.790 6.440 6.700 40,000 -0.15(-2.19%)
Nov 12, 2020 7.300 7.300 6.700 6.850 80,703 +0.00(+0.00%)
Nov 11, 2020 6.500 6.890 6.500 6.850 70,340 +0.39(+6.04%)
Nov 10, 2020 6.490 6.680 6.360 6.460 40,264 -0.06(-0.92%)
Nov 09, 2020 6.050 6.700 6.032 6.520 154,728 +0.53(+8.85%)
Nov 06, 2020 5.890 6.000 5.875 5.990 19,200 +0.16(+2.74%)
Nov 05, 2020 5.950 6.100 5.830 5.830 34,003 -0.17(-2.83%)
Nov 04, 2020 5.830 6.180 5.638 6.000 102,081 +0.50(+9.09%)
Nov 03, 2020 5.710 6.000 5.710 5.500 35,770 -0.23(-4.01%)
Nov 02, 2020 5.940 6.000 5.550 5.730 115,765 -0.14(-2.39%)
Oct 30, 2020 5.860 6.000 5.700 5.870 86,500 +0.10(+1.73%)
Oct 29, 2020 6.330 6.330 5.720 5.770 98,890 -0.04(-0.69%)
Oct 28, 2020 6.190 6.325 5.750 5.810 58,470 -0.20(-3.33%)
Oct 27, 2020 5.830 6.390 5.820 6.010 236,508 +0.18(+3.09%)
Oct 26, 2020 5.980 6.190 5.770 5.830 93,323 -0.28(-4.58%)
Oct 23, 2020 5.790 6.270 5.750 6.110 61,600 +0.21(+3.56%)
Oct 22, 2020 5.760 5.940 5.540 5.900 39,771 +0.20(+3.51%)
Oct 21, 2020 5.612 5.735 5.500 5.700 38,984 -0.07(-1.21%)
Oct 20, 2020 5.770 5.890 5.610 5.770 17,741 -0.06(-1.03%)
Oct 19, 2020 5.840 5.940 5.770 5.830 53,660 +0.20(+3.55%)
Oct 16, 2020 5.660 5.747 5.400 5.630 75,800 +0.12(+2.18%)
Oct 15, 2020 5.510 5.810 5.510 5.510 16,792 -0.12(-2.13%)
Oct 14, 2020 5.780 5.890 5.630 5.630 335,299 -0.23(-3.93%)
Oct 13, 2020 5.730 5.900 5.310 5.860 584,915 +0.22(+3.90%)
Oct 12, 2020 5.900 5.900 5.500 5.640 152,200 -0.41(-6.78%)
Oct 09, 2020 6.040 6.080 5.910 6.050 30,000 -0.04(-0.66%)
Oct 08, 2020 6.160 6.160 6.000 6.090 48,786 -0.05(-0.81%)
Oct 07, 2020 6.460 6.460 6.080 6.140 31,601 +0.08(+1.32%)
Oct 06, 2020 6.180 6.210 6.020 6.060 21,437 -0.06(-0.98%)
Oct 05, 2020 6.020 6.200 6.000 6.120 42,954 +0.04(+0.66%)
Oct 02, 2020 6.200 6.247 6.040 6.080 33,900 -0.24(-3.80%)
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.