4.795
3.61%
-0.185
Verve Therapeutics Inc 주식 (VERV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09-30 | $5.09 | $4.79 | $0.30 | 572,124.0 | -3.71% |
2024-09-27 | $5.10 | $4.96 | $0.14 | 1,003,772.0 | +0.40% |
2024-09-26 | $4.97 | $4.78 | $0.195 | 1,195,922.0 | +3.98% |
2024-09-25 | $5.04 | $4.76 | $0.28 | 910,431.0 | -3.64% |
2024-09-24 | $5.11 | $4.82 | $0.295 | 1,389,957.0 | -1.39% |
2024-09-23 | $5.19 | $4.98 | $0.21 | 1,289,729.0 | -3.28% |
2024-09-20 | $5.35 | $5.11 | $0.24 | 2,384,325.0 | -3.53% |
2024-09-19 | $5.81 | $5.35 | $0.46 | 1,417,035.0 | -2.36% |
2024-09-18 | $5.96 | $5.28 | $0.68 | 1,626,001.0 | +2.23% |
2024-09-17 | $5.88 | $5.34 | $0.54 | 1,505,997.0 | -0.55% |
2024-09-16 | $5.61 | $5.31 | $0.30 | 941,802.0 | -1.45% |
2024-09-13 | $5.96 | $5.34 | $0.615 | 2,557,077.0 | -2.65% |
2024-09-12 | $5.93 | $5.58 | $0.35 | 482,724.0 | -3.75% |
2024-09-11 | $5.98 | $5.46 | $0.52 | 1,309,312.0 | +4.63% |
2024-09-10 | $5.75 | $5.51 | $0.24 | 656,087.0 | -0.18% |
2024-09-09 | $5.73 | $5.49 | $0.24 | 1,103,399.0 | +0.45% |
2024-09-06 | $5.74 | $5.15 | $0.585 | 1,519,988.0 | +1.18% |
2024-09-05 | $6.34 | $5.49 | $0.85 | 1,146,945.0 | -9.34% |
2024-09-04 | $6.29 | $5.74 | $0.55 | 952,824.0 | +0.33% |
2024-09-03 | $6.79 | $6.08 | $0.71 | 1,839,745.0 | -9.25% |
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 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09 | $6.79 | $4.76 | $2.03 | 25,805,196.0 | -28.43% |
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% |
Verve Therapeutics Inc 주식 (VERV) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $24.40 | $17.54 | $6.86 | 23,323,748.0 | -16.70% |
2022-11 | $38.87 | $19.25 | $19.62 | 23,646,565.0 | -38.38% |
2022-10 | $40.88 | $30.25 | $10.63 | 14,672,732.0 | +9.75% |
2022-09 | $41.96 | $31.12 | $10.84 | 25,621,487.0 | -10.45% |
2022-08 | $43.00 | $22.07 | $20.93 | 22,016,716.0 | +55.81% |
2022-07 | $36.79 | $15.06 | $21.73 | 28,756,554.0 | +61.13% |
2022-06 | $16.92 | $10.70 | $6.22 | 17,057,850.0 | +0.79% |
2022-05 | $16.11 | $11.29 | $4.81 | 13,921,187.0 | +1.61% |
2022-04 | $23.71 | $14.31 | $9.40 | 11,723,850.0 | -34.62% |
2022-03 | $33.64 | $20.00 | $13.64 | 19,338,052.0 | -30.11% |
2022-02 | $33.27 | $24.92 | $8.35 | 10,423,099.0 | +13.29% |
2022-01 | $39.90 | $24.75 | $15.15 | 13,551,851.0 | -21.83% |
자본화:
|
볼륨(24시간):