Stockscreener 앱 받기
10.95
0.64%
-0.07
시간 외 거래:
10.94
-0.010
-0.09%
Verve Therapeutics Inc 주식 (VERV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-17 | $11.05 | $10.93 | $0.125 | 5,605,506.0 | -0.64% |
| 2025-07-16 | $11.08 | $11.00 | $0.08 | 2,192,210.0 | +0.00% |
| 2025-07-15 | $11.06 | $11.00 | $0.06 | 3,534,708.0 | -0.09% |
| 2025-07-14 | $11.09 | $11.01 | $0.085 | 1,945,855.0 | +0.00% |
| 2025-07-11 | $11.09 | $11.02 | $0.07 | 2,419,933.0 | -0.27% |
| 2025-07-10 | $11.14 | $11.04 | $0.10 | 2,371,213.0 | -0.27% |
| 2025-07-09 | $11.20 | $11.09 | $0.11 | 2,644,017.0 | -0.36% |
| 2025-07-08 | $11.29 | $11.13 | $0.16 | 2,464,931.0 | -0.27% |
| 2025-07-07 | $11.30 | $11.16 | $0.14 | 2,485,164.0 | -1.06% |
| 2025-07-03 | $11.29 | $11.22 | $0.07 | 1,140,860.0 | +0.62% |
| 2025-07-02 | $11.34 | $11.21 | $0.13 | 3,180,596.0 | -0.62% |
| 2025-07-01 | $11.33 | $11.16 | $0.17 | 4,124,819.0 | +0.45% |
| 2025-06-30 | $11.32 | $11.17 | $0.155 | 3,221,820.0 | -0.62% |
| 2025-06-27 | $11.32 | $11.22 | $0.095 | 4,134,510.0 | +0.40% |
| 2025-06-26 | $11.27 | $11.16 | $0.105 | 4,108,379.0 | +0.40% |
| 2025-06-25 | $11.21 | $11.13 | $0.08 | 3,343,371.0 | +0.36% |
| 2025-06-24 | $11.19 | $11.09 | $0.10 | 2,987,907.0 | +0.54% |
| 2025-06-23 | $11.19 | $11.04 | $0.15 | 5,514,397.0 | +0.45% |
| 2025-06-20 | $11.17 | $11.04 | $0.125 | 7,586,214.0 | -0.54% |
| 2025-06-18 | $11.26 | $11.10 | $0.16 | 13,047,796.0 | -2.28% |
| 2025-06-17 | $11.40 | $10.85 | $0.555 | 83,816,283.0 | +81.50% |
Verve Therapeutics Inc 주식 (VERV) 연도별 가격 이력
이 심층 분석에서는 Verve Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VERV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Verve Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Verve Therapeutics Inc 주식 (VERV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $11.34 | $10.93 | $0.415 | 34,109,812.0 | -2.49% |
| 2025-06 | $11.40 | $4.50 | $6.90 | 161,929,935.0 | +152.36% |
| 2025-05 | $5.75 | $3.89 | $1.86 | 60,244,929.0 | -21.52% |
| 2025-04 | $6.10 | $2.86 | $3.23 | 114,180,720.0 | +24.07% |
| 2025-03 | $6.81 | $4.54 | $2.27 | 24,225,108.0 | -27.80% |
| 2025-02 | $9.30 | $5.99 | $3.31 | 25,166,448.0 | -16.82% |
| 2025-01 | $8.70 | $5.19 | $3.51 | 32,852,891.0 | +34.93% |
Verve Therapeutics Inc 주식 (VERV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.66 | $4.88 | $2.78 | 33,406,278.0 | -1.25% |
| 2024-11 | $6.81 | $4.44 | $2.37 | 32,176,581.0 | -2.09% |
| 2024-10 | $6.45 | $4.37 | $2.08 | 24,527,640.0 | +18.39% |
| 2024-09 | $6.79 | $4.76 | $2.03 | 26,047,989.0 | -27.76% |
| 2024-08 | $7.06 | $4.30 | $2.75 | 35,922,713.0 | -4.29% |
| 2024-07 | $7.96 | $4.75 | $3.21 | 25,967,785.0 | +43.44% |
| 2024-06 | $5.79 | $4.58 | $1.21 | 27,377,081.0 | -5.97% |
| 2024-05 | $7.00 | $4.90 | $2.10 | 32,960,846.0 | -13.64% |
| 2024-04 | $13.24 | $5.96 | $7.28 | 34,633,853.0 | -54.74% |
| 2024-03 | $17.33 | $12.65 | $4.68 | 22,057,877.0 | -22.11% |
| 2024-02 | $19.34 | $10.31 | $9.03 | 23,683,638.0 | +57.58% |
| 2024-01 | $14.86 | $10.77 | $4.09 | 20,358,098.0 | -22.38% |
Verve Therapeutics Inc 주식 (VERV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.34 | $10.76 | $4.58 | 26,311,692.0 | +23.58% |
| 2023-11 | $20.12 | $8.22 | $11.90 | 55,750,041.0 | -6.31% |
| 2023-10 | $13.19 | $8.52 | $4.67 | 23,786,011.0 | -9.20% |
| 2023-09 | $13.75 | $11.25 | $2.50 | 15,345,014.0 | +3.03% |
| 2023-08 | $20.31 | $12.77 | $7.54 | 14,576,409.0 | -37.19% |
| 2023-07 | $21.04 | $18.12 | $2.92 | 10,268,014.0 | +9.28% |
| 2023-06 | $21.42 | $15.11 | $6.31 | 15,266,438.0 | +21.12% |
| 2023-05 | $19.29 | $15.06 | $4.23 | 12,816,010.0 | -2.82% |
| 2023-04 | $17.22 | $13.01 | $4.21 | 14,689,683.0 | +10.47% |
| 2023-03 | $20.97 | $13.81 | $7.16 | 20,114,884.0 | -24.11% |
| 2023-02 | $24.69 | $18.40 | $6.29 | 12,166,447.0 | -16.48% |
| 2023-01 | $24.13 | $18.66 | $5.47 | 11,580,013.0 | +17.57% |
3.69%
2.49%
자본화:
|
볼륨(24시간):