Get the Stockscreener App
4.6016
1.21%
0.0516
Verve Therapeutics Inc Stock (VERV) Price History
The historical daily chart and data for Verve Therapeutics Inc stock (VERV), show that the latest closing stock price as of November 21, 2024, is $4.6016.
- Verve Therapeutics Inc all-time high stock price is $78.00, occurred on September 07, 2021.
- The lowest Verve Therapeutics Inc stock price recorded was $4.305 on August 14, 2024. Since then, Verve Therapeutics Inc's stock price has risen over 6.89% to $4.6016 now.
- The 52-week high stock price for VERV is $19.34, representing a 320.29% increase from the current share price, occurred on February 29, 2024.
- The 52-week low stock price for VERV is $4.305, indicating a -6.45% decrease from the current share price, occurred on August 14, 2024.
- The closing price of Verve Therapeutics Inc (VERV) stock in the beginning of 2023 was $39.35. The stock closed the year at $19.35, a loss of over -50.83% for the year.
The table below shows more information about VERV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $4.69 | $4.44 | $0.25 | 852,524.0 | +1.11% |
| Nov 20, 2024 | $4.84 | $4.48 | $0.36 | 1,432,070.0 | -5.99% |
| Nov 19, 2024 | $4.92 | $4.49 | $0.435 | 3,155,815.0 | +7.56% |
| Nov 18, 2024 | $4.92 | $4.48 | $0.44 | 2,252,333.0 | -6.05% |
| Nov 15, 2024 | $5.44 | $4.78 | $0.66 | 1,872,851.0 | -10.97% |
| Nov 14, 2024 | $5.83 | $5.37 | $0.46 | 1,374,518.0 | -7.08% |
| Nov 13, 2024 | $6.68 | $5.78 | $0.90 | 1,186,044.0 | -9.67% |
| Nov 12, 2024 | $6.50 | $6.21 | $0.29 | 1,208,360.0 | -0.16% |
| Nov 11, 2024 | $6.75 | $6.26 | $0.49 | 5,331,191.0 | +1.74% |
| Nov 08, 2024 | $6.39 | $6.15 | $0.24 | 718,027.0 | -0.79% |
| Nov 07, 2024 | $6.64 | $6.02 | $0.62 | 1,294,835.0 | -0.78% |
| Nov 06, 2024 | $6.81 | $6.28 | $0.53 | 1,457,554.0 | +0.47% |
| Nov 05, 2024 | $6.77 | $6.13 | $0.635 | 1,560,857.0 | +5.45% |
| Nov 04, 2024 | $6.17 | $5.62 | $0.545 | 913,763.0 | +2.02% |
| Nov 01, 2024 | $5.96 | $5.65 | $0.305 | 1,060,139.0 | +3.49% |
| Oct 31, 2024 | $5.83 | $5.62 | $0.21 | 1,072,569.0 | -1.04% |
| Oct 30, 2024 | $6.14 | $5.67 | $0.465 | 1,232,506.0 | -3.34% |
| Oct 29, 2024 | $6.18 | $5.88 | $0.30 | 1,267,386.0 | +0.84% |
| Oct 28, 2024 | $6.45 | $5.93 | $0.52 | 1,289,500.0 | -0.50% |
| Oct 25, 2024 | $6.09 | $5.72 | $0.3713 | 1,233,155.0 | +4.37% |
| Oct 24, 2024 | $6.02 | $5.45 | $0.57 | 1,238,620.0 | +3.25% |
| Oct 23, 2024 | $5.71 | $5.42 | $0.2899 | 1,020,101.0 | -2.64% |
| Oct 22, 2024 | $5.71 | $5.30 | $0.41 | 727,218.0 | +2.52% |
Verve Therapeutics Inc Stock (VERV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Verve Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VERV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Verve Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Verve Therapeutics Inc Stock (VERV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $6.81 | $4.44 | $2.37 | 25,670,881.0 | -19.71% |
| Oct, 2024 | $6.45 | $4.37 | $2.08 | 24,527,640.0 | +18.39% |
| Sep, 2024 | $6.79 | $4.76 | $2.03 | 26,047,989.0 | -27.76% |
| Aug, 2024 | $7.06 | $4.30 | $2.75 | 35,922,713.0 | -4.29% |
| Jul, 2024 | $7.96 | $4.75 | $3.21 | 25,967,785.0 | +43.44% |
| Jun, 2024 | $5.79 | $4.58 | $1.21 | 27,377,081.0 | -5.97% |
| May, 2024 | $7.00 | $4.90 | $2.10 | 32,960,846.0 | -13.64% |
| Apr, 2024 | $13.24 | $5.96 | $7.28 | 34,633,853.0 | -54.74% |
| Mar, 2024 | $17.33 | $12.65 | $4.68 | 22,057,877.0 | -22.11% |
| Feb, 2024 | $19.34 | $10.31 | $9.03 | 23,683,638.0 | +57.58% |
| Jan, 2024 | $14.86 | $10.77 | $4.09 | 20,358,098.0 | -22.38% |
Verve Therapeutics Inc Stock (VERV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.34 | $10.76 | $4.58 | 26,311,692.0 | +23.58% |
| Nov, 2023 | $20.12 | $8.22 | $11.90 | 55,750,041.0 | -6.31% |
| Oct, 2023 | $13.19 | $8.52 | $4.67 | 23,786,011.0 | -9.20% |
| Sep, 2023 | $13.75 | $11.25 | $2.50 | 15,345,014.0 | +3.03% |
| Aug, 2023 | $20.31 | $12.77 | $7.54 | 14,576,409.0 | -37.19% |
| Jul, 2023 | $21.04 | $18.12 | $2.92 | 10,268,014.0 | +9.28% |
| Jun, 2023 | $21.42 | $15.11 | $6.31 | 15,266,438.0 | +21.12% |
| May, 2023 | $19.29 | $15.06 | $4.23 | 12,816,010.0 | -2.82% |
| Apr, 2023 | $17.22 | $13.01 | $4.21 | 14,689,683.0 | +10.47% |
| Mar, 2023 | $20.97 | $13.81 | $7.16 | 20,114,884.0 | -24.11% |
| Feb, 2023 | $24.69 | $18.40 | $6.29 | 12,166,447.0 | -16.48% |
| Jan, 2023 | $24.13 | $18.66 | $5.47 | 11,580,013.0 | +17.57% |
Verve Therapeutics Inc Stock (VERV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $24.40 | $17.54 | $6.86 | 23,323,748.0 | -16.70% |
| Nov, 2022 | $38.87 | $19.25 | $19.62 | 23,646,565.0 | -38.38% |
| Oct, 2022 | $40.88 | $30.25 | $10.63 | 14,672,732.0 | +9.75% |
| Sep, 2022 | $41.96 | $31.12 | $10.84 | 25,621,487.0 | -10.45% |
| Aug, 2022 | $43.00 | $22.07 | $20.93 | 22,016,716.0 | +55.81% |
| Jul, 2022 | $36.79 | $15.06 | $21.73 | 28,756,554.0 | +61.13% |
| Jun, 2022 | $16.92 | $10.70 | $6.22 | 17,057,850.0 | +0.79% |
| May, 2022 | $16.11 | $11.29 | $4.81 | 13,921,187.0 | +1.61% |
| Apr, 2022 | $23.71 | $14.31 | $9.40 | 11,723,850.0 | -34.62% |
| Mar, 2022 | $33.64 | $20.00 | $13.64 | 19,338,052.0 | -30.11% |
| Feb, 2022 | $33.27 | $24.92 | $8.35 | 10,423,099.0 | +13.29% |
| Jan, 2022 | $39.90 | $24.75 | $15.15 | 13,551,851.0 | -21.83% |
1.80%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):