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

Vera Therapeutics Inc Cl A (NQ: VERA )

37.99 +1.04 (+2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2023 7.600 7.600 7.320 7.430 223,796 -0.02(-0.27%)
Feb 27, 2023 7.490 7.630 7.305 7.450 232,503 -0.03(-0.40%)
Feb 24, 2023 7.500 7.840 7.405 7.480 284,152 -0.09(-1.19%)
Feb 23, 2023 7.830 7.830 7.220 7.570 862,707 -0.27(-3.44%)
Feb 22, 2023 8.050 8.280 7.680 7.840 471,805 -0.20(-2.49%)
Feb 21, 2023 8.440 8.640 7.965 8.040 367,013 -0.34(-4.06%)
Feb 17, 2023 7.960 8.640 7.700 8.380 551,552 +0.37(+4.62%)
Feb 16, 2023 7.860 8.344 7.780 8.010 701,407 +0.14(+1.78%)
Feb 15, 2023 7.770 7.900 7.635 7.870 318,645 +0.04(+0.51%)
Feb 14, 2023 7.480 7.860 7.322 7.830 525,923 +0.33(+4.40%)
Feb 13, 2023 7.530 7.600 7.070 7.500 535,817 +0.03(+0.40%)
Feb 10, 2023 7.530 7.590 7.320 7.470 704,187 +0.19(+2.61%)
Feb 09, 2023 7.730 7.880 7.230 7.280 1,021,194 +0.04(+0.55%)
Feb 08, 2023 7.150 7.380 7.060 7.240 913,157 +0.12(+1.69%)
Feb 07, 2023 7.010 7.320 6.950 7.120 665,810 +0.15(+2.15%)
Feb 06, 2023 7.200 7.292 6.850 6.970 1,210,362 -0.26(-3.60%)
Feb 03, 2023 7.070 7.310 7.050 7.230 958,865 +0.08(+1.05%)
Feb 02, 2023 7.130 7.500 7.040 7.155 3,688,465 -1.33(-15.72%)
Feb 01, 2023 8.470 8.640 8.210 8.490 260,779 +0.01(+0.12%)
Jan 31, 2023 8.290 8.690 8.140 8.480 367,954 +0.27(+3.29%)
Jan 30, 2023 7.420 8.570 7.420 8.210 1,224,466 -0.53(-6.06%)
Jan 27, 2023 9.150 9.510 8.480 8.740 492,854 -0.40(-4.38%)
Jan 26, 2023 9.190 9.734 9.050 9.140 523,099 +0.08(+0.88%)
Jan 25, 2023 9.110 9.210 8.863 9.060 316,557 -0.08(-0.88%)
Jan 24, 2023 9.130 9.420 8.980 9.140 448,832 +0.01(+0.11%)
Jan 23, 2023 9.000 9.180 8.490 9.130 750,648 +0.14(+1.56%)
Jan 20, 2023 8.680 9.000 8.220 8.990 577,388 +0.44(+5.15%)
Jan 19, 2023 8.500 8.890 8.210 8.550 724,906 -0.10(-1.16%)
Jan 18, 2023 7.650 8.950 7.560 8.650 1,541,868 +1.00(+13.07%)
Jan 17, 2023 6.730 7.660 6.510 7.650 1,399,866 +0.91(+13.50%)
Jan 13, 2023 5.990 6.780 5.944 6.740 1,050,318 +0.72(+11.96%)
Jan 12, 2023 5.880 6.060 5.620 6.020 835,421 +0.11(+1.86%)
Jan 11, 2023 5.780 6.150 5.710 5.910 1,055,525 +0.07(+1.20%)
Jan 10, 2023 5.350 5.970 5.350 5.840 1,043,402 +0.43(+7.95%)
Jan 09, 2023 5.390 5.650 5.330 5.410 950,999 -0.07(-1.28%)
Jan 06, 2023 5.500 6.000 5.200 5.480 1,882,032 -0.12(-2.14%)
Jan 05, 2023 6.200 6.210 5.500 5.600 2,382,086 -0.86(-13.31%)
Jan 04, 2023 7.150 8.100 6.210 6.460 8,348,626 -11.84(-64.70%)
Jan 03, 2023 19.37 19.55 17.53 18.30 2,568,985 -1.05(-5.43%)
Dec 30, 2022 19.39 19.61 18.83 19.35 87,372 -0.09(-0.46%)
Dec 29, 2022 19.52 20.30 19.40 19.44 158,749 +0.11(+0.57%)
Dec 28, 2022 19.50 19.86 19.00 19.33 81,118 +0.17(+0.89%)
Dec 27, 2022 19.91 20.12 18.99 19.16 142,215 -0.74(-3.72%)
Dec 23, 2022 19.72 20.30 19.29 19.90 60,464 +0.12(+0.61%)
Dec 22, 2022 19.66 20.26 19.26 19.78 141,423 +0.02(+0.10%)
Dec 21, 2022 18.77 19.89 18.69 19.76 164,678 +1.02(+5.44%)
Dec 20, 2022 18.58 19.14 18.11 18.74 79,622 +0.03(+0.16%)
Dec 19, 2022 20.61 20.61 18.52 18.71 141,362 -1.80(-8.78%)
Dec 16, 2022 18.89 20.61 18.82 20.51 169,985 +1.34(+6.99%)
Dec 15, 2022 20.28 20.84 18.61 19.17 78,147 -1.11(-5.47%)
Dec 14, 2022 19.56 21.02 19.52 20.28 155,672 +0.78(+4.00%)
Dec 13, 2022 18.19 19.80 17.75 19.50 218,144 +1.63(+9.12%)
Dec 12, 2022 16.50 18.62 16.50 17.87 208,015 +1.40(+8.50%)
Dec 09, 2022 16.61 16.99 16.29 16.47 99,366 -0.05(-0.30%)
Dec 08, 2022 16.42 16.59 15.76 16.52 381,535 +0.22(+1.35%)
Dec 07, 2022 16.47 17.10 15.95 16.30 598,659 -0.34(-2.04%)
Dec 06, 2022 16.05 16.90 15.92 16.64 274,717 +0.45(+2.78%)
Dec 05, 2022 16.21 16.54 15.33 16.19 273,575 -0.11(-0.67%)
Dec 02, 2022 16.25 16.53 15.84 16.30 127,895 -0.05(-0.31%)
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.