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

Verona Pharma Plc ADR (NQ: VRNA )

12.49 -0.29 (-2.27%)
Streaming Delayed Price Updated: 1:13 PM 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 (%)
Oct 29, 2021 5.080 5.160 5.030 5.120 23,273 +0.05(+0.99%)
Oct 28, 2021 5.150 5.300 5.000 5.070 41,470 -0.07(-1.36%)
Oct 27, 2021 5.270 5.385 5.100 5.140 25,126 -0.11(-2.10%)
Oct 26, 2021 5.090 5.250 51,266 +0.14(+2.74%)
Oct 25, 2021 5.000 5.180 4.992 5.110 23,224 +0.13(+2.61%)
Oct 22, 2021 5.040 5.100 4.980 4.980 18,384 -0.07(-1.39%)
Oct 21, 2021 5.000 5.230 4.906 5.050 56,013 +0.05(+1.00%)
Oct 20, 2021 5.030 5.230 4.940 5.000 54,810 -0.02(-0.40%)
Oct 19, 2021 5.150 5.240 5.000 5.020 45,529 -0.12(-2.33%)
Oct 18, 2021 4.980 5.250 4.960 5.140 40,002 +0.08(+1.58%)
Oct 15, 2021 5.060 5.180 4.941 5.060 33,015 +0.02(+0.40%)
Oct 14, 2021 4.900 5.100 4.900 5.040 60,345 +0.18(+3.70%)
Oct 13, 2021 4.590 4.910 4.590 4.860 51,503 +0.33(+7.28%)
Oct 12, 2021 4.550 4.750 4.530 4.530 41,259 -0.02(-0.44%)
Oct 11, 2021 4.510 4.730 4.510 4.550 50,471 +0.00(+0.00%)
Oct 08, 2021 4.710 4.780 4.550 4.550 42,269 -0.20(-4.21%)
Oct 07, 2021 4.700 4.900 4.700 4.750 47,285 +0.15(+3.26%)
Oct 06, 2021 4.450 4.745 4.450 4.600 69,782 +0.11(+2.45%)
Oct 05, 2021 4.950 5.207 4.450 4.490 144,947 -0.46(-9.29%)
Oct 04, 2021 5.070 5.335 4.890 4.950 42,337 -0.14(-2.75%)
Oct 01, 2021 5.390 5.414 5.070 5.090 149,509 -0.39(-7.12%)
Sep 30, 2021 5.460 5.920 5.310 5.480 59,375 +0.03(+0.55%)
Sep 29, 2021 5.470 5.540 5.400 5.450 49,826 +0.01(+0.18%)
Sep 28, 2021 5.540 5.620 5.440 5.440 24,989 -0.13(-2.33%)
Sep 27, 2021 5.460 5.660 5.420 5.570 187,919 +0.17(+3.15%)
Sep 24, 2021 5.470 5.500 5.280 5.400 66,479 -0.07(-1.28%)
Sep 23, 2021 5.380 5.500 5.379 5.470 25,372 +0.10(+1.86%)
Sep 22, 2021 5.320 5.560 5.150 5.370 618,024 +0.08(+1.51%)
Sep 21, 2021 5.560 5.590 5.080 5.290 201,897 -0.26(-4.68%)
Sep 20, 2021 5.720 5.750 5.510 5.550 56,556 -0.20(-3.48%)
Sep 17, 2021 5.570 5.830 5.460 5.750 62,569 +0.23(+4.17%)
Sep 16, 2021 5.460 5.525 5.400 5.520 319,419 +0.12(+2.22%)
Sep 15, 2021 5.502 5.638 5.400 5.400 50,630 -0.15(-2.70%)
Sep 14, 2021 5.810 5.820 5.490 5.550 94,788 -0.19(-3.31%)
Sep 13, 2021 5.830 6.100 5.740 5.740 139,542 +0.10(+1.77%)
Sep 10, 2021 5.830 5.880 5.630 5.640 43,506 -0.16(-2.76%)
Sep 09, 2021 5.850 5.890 5.750 5.800 10,256 -0.07(-1.19%)
Sep 08, 2021 6.030 6.090 5.870 5.870 18,262 -0.13(-2.17%)
Sep 07, 2021 6.200 6.350 5.928 6.000 29,863 -0.17(-2.76%)
Sep 03, 2021 6.170 6.340 6.160 6.170 74,123 +0.03(+0.49%)
Sep 02, 2021 5.970 6.280 5.960 6.140 34,352 +0.20(+3.37%)
Sep 01, 2021 5.830 6.030 5.780 5.940 24,309 +0.12(+2.06%)
Aug 31, 2021 5.820 6.240 5.710 5.820 111,012 -0.05(-0.85%)
Aug 30, 2021 6.100 6.400 5.870 5.870 74,758 -0.23(-3.77%)
Aug 27, 2021 6.270 6.550 6.100 6.100 86,029 -0.13(-2.09%)
Aug 26, 2021 6.090 6.784 6.090 6.230 323,217 +0.07(+1.14%)
Aug 25, 2021 5.960 6.280 5.910 6.160 119,942 +0.35(+6.02%)
Aug 24, 2021 5.440 6.100 5.430 5.810 90,892 +0.42(+7.79%)
Aug 23, 2021 5.560 5.960 5.350 5.390 186,915 -0.20(-3.58%)
Aug 20, 2021 5.720 5.910 5.500 5.590 55,391 -0.19(-3.29%)
Aug 19, 2021 5.910 5.910 5.690 5.780 18,241 -0.20(-3.34%)
Aug 18, 2021 5.820 6.115 5.650 5.980 29,947 +0.09(+1.53%)
Aug 17, 2021 5.720 6.040 5.650 5.890 42,772 +0.09(+1.55%)
Aug 16, 2021 5.880 6.090 5.650 5.800 49,592 -0.14(-2.36%)
Aug 13, 2021 6.010 6.060 5.900 5.940 17,994 -0.11(-1.82%)
Aug 12, 2021 6.050 6.290 5.840 6.050 39,768 -0.06(-0.98%)
Aug 11, 2021 6.200 6.290 6.000 6.110 952,214 -0.14(-2.24%)
Aug 10, 2021 6.180 6.340 6.000 6.250 19,699 +0.14(+2.29%)
Aug 09, 2021 6.130 6.300 6.000 6.110 30,391 -0.09(-1.45%)
Aug 06, 2021 6.170 6.240 6.100 6.200 345,563 -0.05(-0.80%)
Aug 05, 2021 5.970 6.290 5.900 6.250 45,676 +0.19(+3.14%)
Aug 04, 2021 6.170 6.180 5.830 6.060 40,750 -0.13(-2.10%)
Aug 03, 2021 6.300 6.490 6.000 6.190 29,061 -0.16(-2.52%)
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.