Get the Stockscreener App
15.75
3.48%
+0.53
After Hours:
15.75
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 02, 2024, is $15.75.
- Verona Pharma Plc ADR all-time high stock price is $26.44, occurred on January 03, 2023.
- 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 683.58% to $15.75 now.
- The 52-week high stock price for VRNA is $23.81, representing a 51.17% increase from the current share price, occurred on May 10, 2023.
- The 52-week low stock price for VRNA is $11.83, indicating a -24.89% decrease from the current share price, occurred on October 26, 2023.
- The closing price of Verona Pharma Plc ADR (VRNA) stock in the beginning of 2023 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 02, 2024 | $15.90 | $15.20 | $0.705 | 624,958.0 | +3.48% |
| May 01, 2024 | $15.73 | $15.19 | $0.54 | 515,207.0 | -1.49% |
| Apr 30, 2024 | $15.62 | $15.45 | $0.17 | 294,734.0 | -0.71% |
| Apr 29, 2024 | $15.86 | $15.44 | $0.4149 | 329,236.0 | +0.58% |
| Apr 26, 2024 | $15.60 | $15.25 | $0.345 | 260,511.0 | +1.05% |
| Apr 25, 2024 | $15.45 | $14.90 | $0.55 | 499,479.0 | +0.46% |
| Apr 24, 2024 | $15.95 | $15.16 | $0.79 | 244,005.0 | -2.25% |
| Apr 23, 2024 | $16.00 | $15.51 | $0.49 | 359,320.0 | -0.83% |
| Apr 22, 2024 | $16.06 | $15.48 | $0.58 | 458,920.0 | +0.00% |
| Apr 19, 2024 | $16.20 | $15.43 | $0.77 | 717,840.0 | -2.36% |
| Apr 18, 2024 | $16.45 | $15.94 | $0.51 | 489,767.0 | -1.83% |
| Apr 17, 2024 | $16.57 | $16.00 | $0.57 | 348,177.0 | +1.23% |
| Apr 16, 2024 | $16.45 | $15.86 | $0.5934 | 547,642.0 | +2.53% |
| Apr 15, 2024 | $16.19 | $15.75 | $0.44 | 321,867.0 | -0.69% |
| Apr 12, 2024 | $16.20 | $15.63 | $0.57 | 667,061.0 | -1.61% |
| Apr 11, 2024 | $16.41 | $15.93 | $0.48 | 340,932.0 | -0.61% |
| Apr 10, 2024 | $16.43 | $15.96 | $0.47 | 252,410.0 | -1.21% |
| Apr 09, 2024 | $17.16 | $16.21 | $0.95 | 491,947.0 | -2.54% |
| Apr 08, 2024 | $17.20 | $16.74 | $0.46 | 271,929.0 | -0.71% |
| Apr 05, 2024 | $17.25 | $16.30 | $0.95 | 667,545.0 | +2.90% |
| Apr 04, 2024 | $17.15 | $16.32 | $0.8325 | 625,616.0 | +1.91% |
| Apr 03, 2024 | $16.24 | $15.72 | $0.5231 | 402,062.0 | +1.88% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $15.90 | $15.19 | $0.71 | 1,765,123.0 | +1.94% |
| 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% |
Verona Pharma Plc ADR Stock (VRNA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $26.23 | $11.77 | $14.46 | 41,112,370.0 | +102.56% |
| Nov, 2022 | $13.60 | $11.56 | $2.04 | 4,313,811.0 | +0.78% |
| Oct, 2022 | $13.11 | $9.26 | $3.85 | 4,154,560.0 | +25.24% |
| Sep, 2022 | $11.50 | $8.41 | $3.09 | 5,825,461.0 | -1.92% |
| Aug, 2022 | $14.69 | $5.40 | $9.29 | 55,166,548.0 | +93.68% |
| Jul, 2022 | $6.03 | $4.14 | $1.89 | 1,526,160.0 | +28.40% |
| Jun, 2022 | $5.14 | $3.85 | $1.29 | 1,179,075.0 | -7.51% |
| May, 2022 | $4.95 | $3.41 | $1.54 | 2,927,759.0 | +8.37% |
| Apr, 2022 | $5.13 | $3.81 | $1.32 | 1,952,687.0 | -16.23% |
| Mar, 2022 | $5.69 | $4.67 | $1.02 | 732,562.0 | -11.21% |
| Feb, 2022 | $6.52 | $5.15 | $1.37 | 1,366,026.0 | -9.50% |
| Jan, 2022 | $7.08 | $5.77 | $1.31 | 1,886,634.0 | -7.59% |
0.56%
3.58%
Cap:
|
Volume (24h):