Get the Stockscreener App
104.83
0.02%
-0.02
After Hours:
104.70
-0.13
-0.12%
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 July 11, 2025, is $104.83.
- Verona Pharma Plc Adr all-time high stock price is $94.45, occurred on June 16, 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 5,115% to $104.83 now.
- The 52-week high stock price for VRNA is $94.45, representing a -9.90% increase from the current share price, occurred on June 16, 2025.
- The 52-week low stock price for VRNA is $14.14, indicating a -86.51% decrease from the current share price, occurred on June 28, 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 |
|---|---|---|---|---|---|
| Jul 11, 2025 | $104.9 | $104.8 | $0.14 | 10,871,753.0 | -0.02% |
| Jul 10, 2025 | $105.0 | $104.8 | $0.23 | 15,987,639.0 | +0.08% |
| Jul 09, 2025 | $104.9 | $104.7 | $0.20 | 65,703,885.0 | +20.62% |
| Jul 08, 2025 | $91.72 | $86.63 | $5.09 | 1,359,804.0 | -4.76% |
| Jul 07, 2025 | $92.40 | $90.00 | $2.40 | 627,263.0 | -0.36% |
| Jul 03, 2025 | $92.03 | $88.92 | $3.11 | 436,269.0 | +1.61% |
| Jul 02, 2025 | $93.39 | $89.10 | $4.29 | 962,289.0 | -0.44% |
| Jul 01, 2025 | $97.44 | $89.78 | $7.66 | 1,826,280.0 | -4.33% |
| Jun 30, 2025 | $95.81 | $93.89 | $1.92 | 530,170.0 | +0.81% |
| Jun 27, 2025 | $95.22 | $92.88 | $2.34 | 866,637.0 | -0.61% |
| Jun 26, 2025 | $95.98 | $93.57 | $2.41 | 788,213.0 | -0.75% |
| Jun 25, 2025 | $97.61 | $94.95 | $2.66 | 968,258.0 | -2.17% |
| Jun 24, 2025 | $99.01 | $96.30 | $2.71 | 1,045,262.0 | +0.18% |
| Jun 23, 2025 | $97.17 | $94.16 | $3.01 | 1,221,773.0 | +2.89% |
| Jun 20, 2025 | $94.40 | $91.25 | $3.15 | 1,089,008.0 | +3.74% |
| Jun 18, 2025 | $94.20 | $89.69 | $4.51 | 1,008,217.0 | -2.16% |
| Jun 17, 2025 | $93.44 | $91.41 | $2.03 | 803,208.0 | +0.25% |
| Jun 16, 2025 | $94.45 | $91.07 | $3.38 | 974,408.0 | +0.54% |
| Jun 13, 2025 | $93.47 | $91.16 | $2.31 | 754,129.0 | -0.32% |
| Jun 12, 2025 | $93.74 | $89.31 | $4.43 | 1,377,450.0 | +2.72% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $105.0 | $86.63 | $18.36 | 108,646,935.0 | +10.84% |
| Jun, 2025 | $99.01 | $81.46 | $17.55 | 24,469,253.0 | +16.48% |
| May, 2025 | $81.73 | $60.50 | $21.23 | 27,135,963.0 | +12.67% |
| 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% |
2.10%
1.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):