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

Verona Pharma Plc ADR (NQ: VRNA )

12.56 -0.22 (-1.72%)
Streaming Delayed Price Updated: 11:55 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 (%)
Mar 31, 2021 7.620 8.740 7.580 8.360 111,700 +0.79(+10.44%)
Mar 30, 2021 7.530 7.830 7.520 7.570 102,994 +0.06(+0.80%)
Mar 29, 2021 8.330 8.350 7.500 7.510 172,548 -0.84(-10.06%)
Mar 26, 2021 8.280 8.385 8.070 8.350 38,500 +0.08(+0.97%)
Mar 25, 2021 8.070 8.490 8.050 8.270 69,582 +0.05(+0.61%)
Mar 24, 2021 8.350 8.395 7.920 8.220 80,385 -0.07(-0.84%)
Mar 23, 2021 8.300 8.350 8.190 8.290 37,548 +0.01(+0.12%)
Mar 22, 2021 8.280 8.280 7.800 8.280 55,342 -0.02(-0.24%)
Mar 19, 2021 8.220 8.430 8.190 8.300 18,400 +0.01(+0.12%)
Mar 18, 2021 8.470 8.500 8.200 8.290 81,423 -0.22(-2.59%)
Mar 17, 2021 8.560 8.585 8.000 8.510 112,661 -0.09(-1.05%)
Mar 16, 2021 8.510 8.725 8.505 8.600 37,096 +0.10(+1.18%)
Mar 15, 2021 8.610 8.719 8.320 8.500 36,305 -0.27(-3.08%)
Mar 12, 2021 8.890 8.930 8.500 8.770 67,300 -0.12(-1.35%)
Mar 11, 2021 8.900 8.900 8.560 8.890 71,035 -0.01(-0.11%)
Mar 10, 2021 9.000 9.000 8.550 8.900 90,189 +0.03(+0.34%)
Mar 09, 2021 8.810 9.036 8.610 8.870 120,065 +0.07(+0.80%)
Mar 08, 2021 8.750 8.980 8.550 8.800 125,383 +0.04(+0.46%)
Mar 05, 2021 8.770 8.800 8.450 8.760 92,600 -0.03(-0.34%)
Mar 04, 2021 8.810 9.050 8.603 8.790 184,999 -0.09(-1.01%)
Mar 03, 2021 9.240 9.270 8.660 8.880 177,897 -0.39(-4.21%)
Mar 02, 2021 9.290 9.460 8.860 9.270 90,248 -0.02(-0.22%)
Mar 01, 2021 9.130 9.290 8.950 9.290 173,906 +0.16(+1.75%)
Feb 26, 2021 9.260 9.280 8.750 9.130 214,800 -0.17(-1.83%)
Feb 25, 2021 9.230 9.722 8.960 9.300 162,523 +0.16(+1.75%)
Feb 24, 2021 9.030 9.300 9.000 9.140 109,574 -0.04(-0.44%)
Feb 23, 2021 9.060 9.440 8.500 9.180 140,845 -0.15(-1.61%)
Feb 22, 2021 9.220 9.440 9.200 9.330 83,183 +0.01(+0.11%)
Feb 19, 2021 9.000 9.340 9.000 9.320 86,800 +0.29(+3.21%)
Feb 18, 2021 8.970 9.100 8.550 9.030 120,693 +0.08(+0.89%)
Feb 17, 2021 8.740 9.090 8.410 8.950 194,629 +0.31(+3.59%)
Feb 16, 2021 8.750 8.750 8.360 8.640 116,843 +0.14(+1.65%)
Feb 12, 2021 8.840 8.920 8.500 8.500 100,000 -0.31(-3.52%)
Feb 11, 2021 9.010 9.040 8.790 8.810 90,426 -0.15(-1.67%)
Feb 10, 2021 9.090 9.250 8.700 8.960 110,644 -0.18(-1.97%)
Feb 09, 2021 9.220 9.220 8.860 9.140 150,124 +0.23(+2.58%)
Feb 08, 2021 8.620 9.580 8.450 8.910 991,197 +0.56(+6.71%)
Feb 05, 2021 8.650 8.680 8.150 8.350 366,400 -0.05(-0.60%)
Feb 04, 2021 8.350 8.710 8.100 8.400 377,092 +0.13(+1.57%)
Feb 03, 2021 8.000 8.290 7.810 8.270 466,682 +0.27(+3.37%)
Feb 02, 2021 8.630 8.860 7.500 8.000 1,517,279 +0.10(+1.27%)
Feb 01, 2021 7.710 8.090 7.650 7.900 76,119 +0.00(+0.00%)
Jan 29, 2021 7.500 7.900 7.500 7.900 71,300 +0.40(+5.33%)
Jan 28, 2021 7.500 7.725 7.500 7.500 27,522 -0.06(-0.79%)
Jan 27, 2021 7.650 7.800 7.455 7.560 45,170 -0.26(-3.32%)
Jan 26, 2021 7.800 7.840 7.525 7.820 33,049 -0.03(-0.38%)
Jan 25, 2021 7.950 7.950 7.650 7.850 33,700 +0.05(+0.64%)
Jan 22, 2021 7.810 7.910 7.800 7.800 16,400 -0.01(-0.13%)
Jan 21, 2021 7.890 7.900 7.670 7.810 28,215 -0.01(-0.13%)
Jan 20, 2021 7.820 7.922 7.648 7.820 36,170 +0.12(+1.56%)
Jan 19, 2021 7.740 7.750 7.550 7.700 29,355 +0.20(+2.67%)
Jan 15, 2021 7.740 7.740 7.500 7.500 29,500 -0.16(-2.09%)
Jan 14, 2021 7.420 7.875 7.420 7.660 66,360 +0.34(+4.64%)
Jan 13, 2021 7.300 7.390 7.150 7.320 17,862 -0.02(-0.27%)
Jan 12, 2021 7.290 7.410 7.210 7.340 28,036 +0.05(+0.69%)
Jan 11, 2021 7.020 7.350 7.001 7.290 43,429 +0.21(+2.97%)
Jan 08, 2021 7.140 7.222 7.020 7.080 22,900 -0.10(-1.39%)
Jan 07, 2021 7.250 7.400 7.140 7.180 45,387 -0.02(-0.28%)
Jan 06, 2021 7.190 7.405 7.100 7.200 59,966 +0.05(+0.70%)
Jan 05, 2021 7.020 7.241 7.010 7.150 39,510 +0.05(+0.70%)
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.