Stockscreener 앱 받기
6.38
5.45%
0.33
시간 외 거래:
6.40
0.02
+0.31%
Verve Therapeutics Inc 주식 (VERV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $6.77 | $6.13 | $0.635 | 1,560,857.0 | +5.45% |
| 2024-11-04 | $6.17 | $5.62 | $0.545 | 913,763.0 | +2.02% |
| 2024-11-01 | $5.96 | $5.65 | $0.305 | 1,060,139.0 | +3.49% |
| 2024-10-31 | $5.83 | $5.62 | $0.21 | 1,072,569.0 | -1.04% |
| 2024-10-30 | $6.14 | $5.67 | $0.465 | 1,232,506.0 | -3.34% |
| 2024-10-29 | $6.18 | $5.88 | $0.30 | 1,267,386.0 | +0.84% |
| 2024-10-28 | $6.45 | $5.93 | $0.52 | 1,289,500.0 | -0.50% |
| 2024-10-25 | $6.09 | $5.72 | $0.3713 | 1,233,155.0 | +4.37% |
| 2024-10-24 | $6.02 | $5.45 | $0.57 | 1,238,620.0 | +3.25% |
| 2024-10-23 | $5.71 | $5.42 | $0.2899 | 1,020,101.0 | -2.64% |
| 2024-10-22 | $5.71 | $5.30 | $0.41 | 727,218.0 | +2.52% |
| 2024-10-21 | $5.68 | $5.44 | $0.239 | 468,270.0 | -1.77% |
| 2024-10-18 | $5.74 | $5.39 | $0.345 | 581,367.0 | +3.48% |
| 2024-10-17 | $5.60 | $5.30 | $0.30 | 987,158.0 | -2.50% |
| 2024-10-16 | $5.86 | $5.53 | $0.325 | 1,207,631.0 | +0.18% |
| 2024-10-15 | $5.61 | $4.94 | $0.6675 | 1,284,258.0 | +11.13% |
| 2024-10-14 | $5.09 | $4.60 | $0.495 | 987,984.0 | +7.71% |
| 2024-10-11 | $4.67 | $4.52 | $0.1551 | 858,193.0 | +1.52% |
| 2024-10-10 | $4.61 | $4.37 | $0.24 | 818,173.0 | +0.66% |
| 2024-10-09 | $4.67 | $4.47 | $0.204 | 654,042.0 | +1.11% |
| 2024-10-08 | $4.84 | $4.42 | $0.42 | 1,217,047.0 | -5.64% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $6.77 | $5.62 | $1.15 | 5,095,616.0 | +11.34% |
| 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% |
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% |
2.02%
0.47%
자본화:
|
볼륨(24시간):