Get the Stockscreener App
74.73
2.96%
2.15
After Hours:
75.90
1.17
+1.57%
Verona Pharma Plc Adr Stock (VRNA) Price History
The historical daily chart and data for Verona Pharma Plc Adr stock (VRNA), show that the latest closing stock price as of May 20, 2025, is $74.73.
- Verona Pharma Plc Adr all-time high stock price is $74.18, occurred on April 29, 2025.
- The lowest Verona Pharma Plc Adr stock price recorded was $2.01 on March 19, 2020. Since then, Verona Pharma Plc Adr's stock price has risen over 3,618% to $74.73 now.
- The 52-week high stock price for VRNA is $74.18, representing a -0.74% increase from the current share price, occurred on April 29, 2025.
- The 52-week low stock price for VRNA is $11.39, indicating a -84.76% decrease from the current share price, occurred on May 30, 2024.
- The closing price of Verona Pharma Plc Adr (VRNA) stock in the beginning of 2024 was $6.96. The stock closed the year at $26.13, a gain of over 275.43% for the year.
The table below shows more information about VRNA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2025 | $75.47 | $72.15 | $3.32 | 1,613,844.0 | +2.96% |
| May 19, 2025 | $72.89 | $69.87 | $3.02 | 869,647.0 | +1.78% |
| May 16, 2025 | $72.10 | $69.02 | $3.08 | 914,704.0 | +2.56% |
| May 15, 2025 | $69.65 | $66.64 | $3.01 | 651,743.0 | +3.41% |
| May 14, 2025 | $69.10 | $66.97 | $2.13 | 1,312,703.0 | -0.49% |
| May 13, 2025 | $68.23 | $66.13 | $2.10 | 751,267.0 | +0.06% |
| May 12, 2025 | $68.36 | $60.50 | $7.86 | 1,429,900.0 | +6.65% |
| May 09, 2025 | $67.86 | $62.81 | $5.05 | 1,937,832.0 | -4.44% |
| May 08, 2025 | $70.00 | $64.57 | $5.43 | 2,267,143.0 | -4.17% |
| May 07, 2025 | $70.90 | $68.65 | $2.25 | 1,088,446.0 | -1.33% |
| May 06, 2025 | $72.12 | $69.24 | $2.88 | 1,102,283.0 | -3.02% |
| May 05, 2025 | $73.60 | $71.80 | $1.80 | 781,710.0 | -0.66% |
| May 02, 2025 | $73.93 | $71.19 | $2.74 | 1,449,011.0 | +0.65% |
| May 01, 2025 | $73.00 | $69.00 | $4.00 | 1,616,669.0 | +0.26% |
| Apr 30, 2025 | $74.14 | $71.33 | $2.81 | 1,469,795.0 | -1.56% |
| Apr 29, 2025 | $74.18 | $68.10 | $6.08 | 5,642,413.0 | +6.37% |
| Apr 28, 2025 | $69.31 | $65.60 | $3.72 | 2,236,619.0 | +5.15% |
| Apr 25, 2025 | $66.07 | $64.11 | $1.96 | 766,856.0 | +1.05% |
| Apr 24, 2025 | $66.75 | $62.66 | $4.09 | 1,459,492.0 | +2.32% |
| Apr 23, 2025 | $65.50 | $62.68 | $2.82 | 1,187,448.0 | +2.10% |
| Apr 22, 2025 | $62.14 | $59.69 | $2.45 | 1,238,354.0 | +3.23% |
Verona Pharma Plc Adr Stock (VRNA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Verona Pharma Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VRNA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Verona Pharma Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Verona Pharma Plc Adr Stock (VRNA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $75.47 | $60.50 | $14.97 | 19,400,746.0 | +3.69% |
| Apr, 2025 | $74.18 | $47.20 | $26.98 | 34,744,934.0 | +13.51% |
| Mar, 2025 | $70.40 | $59.40 | $11.00 | 22,621,675.0 | -8.82% |
| Feb, 2025 | $69.80 | $55.42 | $14.38 | 29,521,516.0 | +21.52% |
| Jan, 2025 | $58.42 | $43.44 | $14.98 | 31,338,044.0 | +23.39% |
Verona Pharma Plc Adr Stock (VRNA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $47.29 | $38.45 | $8.84 | 16,108,990.0 | +18.65% |
| Nov, 2024 | $40.76 | $31.60 | $9.16 | 23,907,831.0 | +16.80% |
| Oct, 2024 | $35.62 | $28.30 | $7.32 | 21,150,023.0 | +17.94% |
| Sep, 2024 | $30.73 | $24.50 | $6.23 | 19,694,888.0 | +4.69% |
| Aug, 2024 | $28.83 | $18.51 | $10.32 | 24,992,192.0 | +21.27% |
| Jul, 2024 | $23.72 | $14.15 | $9.57 | 31,516,951.0 | +56.71% |
| Jun, 2024 | $17.00 | $11.75 | $5.25 | 35,916,915.0 | +19.80% |
| May, 2024 | $15.90 | $11.39 | $4.51 | 15,503,653.0 | -21.88% |
| Apr, 2024 | $17.25 | $14.90 | $2.35 | 9,135,499.0 | -3.98% |
| Mar, 2024 | $18.49 | $15.11 | $3.38 | 8,321,736.0 | -6.56% |
| Feb, 2024 | $19.10 | $15.55 | $3.55 | 9,686,966.0 | -6.16% |
| Jan, 2024 | $20.67 | $16.52 | $4.15 | 12,926,300.0 | -7.70% |
Verona Pharma Plc Adr Stock (VRNA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.33 | $12.85 | $8.48 | 12,985,686.0 | +47.04% |
| Nov, 2023 | $16.06 | $12.97 | $3.08 | 7,317,558.0 | -3.08% |
| Oct, 2023 | $16.92 | $11.83 | $5.09 | 10,385,045.0 | -14.42% |
| Sep, 2023 | $20.31 | $16.17 | $4.14 | 5,062,338.0 | -16.11% |
| Aug, 2023 | $22.36 | $17.35 | $5.01 | 6,748,290.0 | -12.04% |
| Jul, 2023 | $23.07 | $19.34 | $3.73 | 6,887,786.0 | +4.49% |
| Jun, 2023 | $22.57 | $19.63 | $2.94 | 8,058,838.0 | -1.77% |
| May, 2023 | $23.81 | $18.45 | $5.36 | 10,370,134.0 | +2.72% |
| Apr, 2023 | $23.80 | $19.69 | $4.11 | 13,292,498.0 | +4.33% |
| Mar, 2023 | $22.68 | $17.88 | $4.80 | 11,564,782.0 | -6.34% |
| Feb, 2023 | $22.97 | $19.68 | $3.29 | 10,577,702.0 | -2.72% |
| Jan, 2023 | $26.44 | $20.80 | $5.64 | 13,799,238.0 | -15.65% |
3.62%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):