Stockscreener 앱 받기
3.62
5.85%
-0.225
시간 외 거래:
3.51
-0.11
-3.04%
Verve Therapeutics Inc 주식 (VERV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $3.74 | $3.46 | $0.28 | 2,163,665.0 | -5.85% |
| 2025-04-03 | $3.96 | $3.68 | $0.28 | 2,477,075.0 | -1.66% |
| 2025-04-02 | $4.42 | $3.77 | $0.65 | 2,583,688.0 | -5.44% |
| 2025-04-01 | $4.56 | $4.10 | $0.46 | 1,988,752.0 | -9.52% |
| 2025-03-31 | $5.02 | $4.54 | $0.48 | 1,899,882.0 | -12.45% |
| 2025-03-28 | $5.40 | $5.15 | $0.2455 | 585,375.0 | -1.14% |
| 2025-03-27 | $5.47 | $5.18 | $0.285 | 849,416.0 | -2.22% |
| 2025-03-26 | $5.88 | $5.31 | $0.565 | 1,175,272.0 | -7.53% |
| 2025-03-25 | $5.92 | $5.46 | $0.4587 | 917,362.0 | +1.04% |
| 2025-03-24 | $5.99 | $5.60 | $0.39 | 975,547.0 | +4.14% |
| 2025-03-21 | $5.62 | $5.26 | $0.36 | 1,149,618.0 | +0.18% |
| 2025-03-20 | $5.92 | $5.40 | $0.52 | 925,716.0 | -5.94% |
| 2025-03-19 | $5.91 | $5.63 | $0.275 | 697,315.0 | +2.08% |
| 2025-03-18 | $6.21 | $5.77 | $0.44 | 841,529.0 | -8.70% |
| 2025-03-17 | $6.42 | $5.79 | $0.63 | 1,286,318.0 | +5.86% |
| 2025-03-14 | $6.35 | $5.90 | $0.4485 | 664,675.0 | -2.93% |
| 2025-03-13 | $6.59 | $5.99 | $0.605 | 1,088,627.0 | -4.21% |
| 2025-03-12 | $6.61 | $6.24 | $0.375 | 1,081,511.0 | +4.22% |
| 2025-03-11 | $6.22 | $5.57 | $0.65 | 1,422,956.0 | +3.53% |
| 2025-03-10 | $6.73 | $5.64 | $1.09 | 1,868,316.0 | -11.33% |
| 2025-03-07 | $6.81 | $6.27 | $0.54 | 1,545,665.0 | +1.51% |
| 2025-03-06 | $6.66 | $6.00 | $0.655 | 1,539,370.0 | +0.92% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $4.56 | $3.46 | $1.10 | 11,376,845.0 | -20.79% |
| 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% |
3.01%
자본화:
|
볼륨(24시간):