Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verona Pharma Plc ADR (NQ: VRNA )

12.85 +0.07 (+0.51%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.550 5.750 5.300 5.500 43,600 -0.08(-1.35%)
Jan 30, 2020 5.710 5.830 5.500 5.575 113,056 -0.17(-3.04%)
Jan 29, 2020 5.840 6.100 5.700 5.750 62,835 -0.13(-2.21%)
Jan 28, 2020 6.040 6.250 5.810 5.880 96,212 -0.21(-3.45%)
Jan 27, 2020 5.700 6.490 5.500 6.090 134,640 +0.29(+5.00%)
Jan 24, 2020 6.050 6.050 5.750 5.800 131,200 -0.26(-4.29%)
Jan 23, 2020 6.390 6.390 5.779 6.060 206,972 -0.39(-6.05%)
Jan 22, 2020 6.500 6.910 6.290 6.450 127,526 +0.03(+0.47%)
Jan 21, 2020 5.780 6.750 5.780 6.420 388,952 +0.67(+11.65%)
Jan 17, 2020 5.910 5.940 5.650 5.750 204,400 -0.16(-2.71%)
Jan 16, 2020 5.920 5.950 5.640 5.910 217,510 -0.04(-0.67%)
Jan 15, 2020 6.430 6.830 5.800 5.950 471,633 -0.36(-5.71%)
Jan 14, 2020 7.210 7.210 6.250 6.310 563,068 -0.92(-12.72%)
Jan 13, 2020 8.170 8.390 6.820 7.230 4,515,637 +1.27(+21.31%)
Jan 10, 2020 6.000 6.093 5.740 5.960 86,400 +0.32(+5.67%)
Jan 09, 2020 6.400 6.640 5.520 5.640 105,269 -0.53(-8.59%)
Jan 08, 2020 6.090 6.490 6.090 6.170 70,828 +0.08(+1.31%)
Jan 07, 2020 6.000 6.490 6.000 6.090 71,861 +0.35(+6.10%)
Jan 06, 2020 5.400 5.740 5.120 5.740 46,620 +0.44(+8.30%)
Jan 03, 2020 5.510 5.510 5.000 5.300 123,100 -0.38(-6.61%)
Jan 02, 2020 5.570 5.970 5.570 5.675 62,891 -0.08(-1.30%)
Dec 31, 2019 5.560 6.000 5.350 5.750 131,800 -0.23(-3.85%)
Dec 30, 2019 6.510 6.790 4.990 5.980 366,477 -0.53(-8.14%)
Dec 27, 2019 9.100 12.89 6.500 6.510 6,133,700 -0.07(-1.06%)
Dec 26, 2019 4.470 7.100 4.470 6.580 128,556 +2.03(+44.62%)
Dec 24, 2019 4.350 4.550 4.310 4.550 7,600 +0.00(+0.00%)
Dec 23, 2019 4.400 4.610 4.301 4.550 15,918 +0.11(+2.50%)
Dec 20, 2019 4.450 4.550 4.320 4.439 17,200 +0.13(+2.99%)
Dec 19, 2019 4.648 5.026 4.310 4.310 50,063 -0.07(-1.66%)
Dec 18, 2019 4.420 4.440 4.372 4.383 3,948 -0.02(-0.39%)
Dec 17, 2019 4.040 4.400 4.000 4.400 12,623 +0.41(+10.28%)
Dec 16, 2019 4.010 4.490 3.950 3.990 30,114 +0.00(+0.00%)
Dec 13, 2019 3.970 4.100 3.921 3.990 17,800 +0.04(+1.01%)
Dec 12, 2019 3.960 4.100 3.860 3.950 9,641 -0.06(-1.50%)
Dec 11, 2019 4.000 4.010 3.950 4.010 1,295 +0.01(+0.25%)
Dec 10, 2019 4.010 4.044 3.851 4.000 24,108 +0.08(+2.04%)
Dec 09, 2019 3.849 4.380 3.849 3.920 23,833 +0.10(+2.62%)
Dec 06, 2019 4.000 4.035 3.750 3.820 23,300 -0.20(-4.98%)
Dec 05, 2019 3.804 4.470 3.804 4.020 51,594 +0.04(+1.01%)
Dec 04, 2019 4.000 4.080 3.950 3.980 24,515 +0.03(+0.75%)
Dec 03, 2019 3.950 4.000 3.760 3.950 36,975 +0.05(+1.28%)
Dec 02, 2019 3.990 4.220 3.900 3.900 86,461 -0.20(-4.88%)
Nov 29, 2019 4.000 4.240 4.000 4.100 7,800 +0.10(+2.50%)
Nov 27, 2019 4.040 4.070 3.779 4.000 22,100 -0.17(-4.19%)
Nov 26, 2019 4.200 4.250 4.051 4.175 18,721 +0.18(+4.64%)
Nov 25, 2019 3.890 4.085 3.850 3.990 39,239 +0.19(+5.00%)
Nov 22, 2019 3.750 3.860 3.750 3.800 14,200 +0.10(+2.70%)
Nov 21, 2019 4.070 4.200 3.650 3.700 24,785 -0.46(-11.06%)
Nov 20, 2019 4.260 4.400 4.110 4.160 30,709 -0.25(-5.67%)
Nov 19, 2019 4.410 4.470 4.260 4.410 12,225 -0.13(-2.90%)
Nov 18, 2019 4.590 4.880 4.310 4.542 26,442 +0.29(+6.87%)
Nov 15, 2019 4.500 4.500 4.250 4.250 6,200 -0.10(-2.21%)
Nov 14, 2019 4.250 4.500 4.250 4.346 4,731 -0.12(-2.74%)
Nov 13, 2019 4.500 4.500 4.350 4.468 2,033 -0.06(-1.36%)
Nov 12, 2019 4.627 4.627 4.520 4.530 1,659 -0.10(-2.17%)
Nov 11, 2019 4.550 4.640 4.550 4.630 10,409 +0.13(+2.90%)
Nov 08, 2019 4.600 4.600 4.500 4.500 1,200 +0.01(+0.22%)
Nov 07, 2019 4.490 4.490 4.490 24 +0.00(+0.00%)
Nov 06, 2019 4.740 4.740 4.490 4.490 2,000 +0.01(+0.22%)
Nov 05, 2019 4.620 4.640 4.470 4.480 10,651 -0.04(-0.82%)
Nov 04, 2019 4.701 4.701 4.359 4.517 1,425 +0.12(+2.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.