Stockscreener 앱 받기
5.74
11.24%
0.58
Verve Therapeutics Inc 주식 (VERV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $5.76 | $5.12 | $0.64 | 3,664,616.0 | +11.24% |
| 2024-12-19 | $5.25 | $4.88 | $0.37 | 1,855,861.0 | +1.38% |
| 2024-12-18 | $5.59 | $5.05 | $0.545 | 2,048,444.0 | -9.27% |
| 2024-12-17 | $5.71 | $5.23 | $0.48 | 1,688,364.0 | +3.70% |
| 2024-12-16 | $5.74 | $5.18 | $0.555 | 1,438,231.0 | -5.25% |
| 2024-12-13 | $6.12 | $5.45 | $0.665 | 1,462,757.0 | -8.35% |
| 2024-12-12 | $6.33 | $6.03 | $0.2994 | 991,285.0 | -1.11% |
| 2024-12-11 | $6.79 | $6.06 | $0.73 | 960,280.0 | -6.25% |
| 2024-12-10 | $7.20 | $6.63 | $0.565 | 1,130,206.0 | -6.54% |
| 2024-12-09 | $7.40 | $6.52 | $0.88 | 1,260,262.0 | +11.13% |
| 2024-12-06 | $6.69 | $6.08 | $0.6085 | 821,203.0 | +5.89% |
| 2024-12-05 | $6.60 | $5.96 | $0.634 | 1,445,944.0 | -7.84% |
| 2024-12-04 | $7.36 | $6.58 | $0.785 | 1,790,415.0 | -5.42% |
| 2024-12-03 | $7.66 | $6.91 | $0.7475 | 3,673,300.0 | -2.09% |
| 2024-12-02 | $7.29 | $5.59 | $1.70 | 4,397,129.0 | +27.63% |
| 2024-11-29 | $5.83 | $5.56 | $0.275 | 537,542.0 | -2.94% |
| 2024-11-27 | $5.87 | $5.30 | $0.57 | 867,596.0 | +8.85% |
| 2024-11-26 | $5.36 | $5.08 | $0.28 | 920,347.0 | +0.38% |
| 2024-11-25 | $5.48 | $4.95 | $0.5339 | 2,528,489.0 | +9.07% |
| 2024-11-22 | $4.87 | $4.50 | $0.365 | 1,127,667.0 | +5.43% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $7.66 | $4.88 | $2.78 | 32,292,913.0 | +2.32% |
| 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% |
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% |
2.88%
2.65%
자본화:
|
볼륨(24시간):