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

Verona Pharma Plc ADR (NQ: VRNA )

15.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2019 6.340 6.350 6.340 6.350 1,468 +0.00(+0.00%)
Apr 29, 2019 6.350 6.432 6.350 6.350 10,285 +0.00(+0.00%)
Apr 26, 2019 6.290 6.350 6.290 6.350 800 +0.06(+0.95%)
Apr 25, 2019 6.460 6.460 6.280 6.290 4,279 -0.06(-0.94%)
Apr 24, 2019 6.360 6.360 6.250 6.350 4,727 -0.07(-1.09%)
Apr 23, 2019 6.440 6.480 6.390 6.420 2,843 +0.12(+1.90%)
Apr 22, 2019 6.280 6.470 6.250 6.300 2,336 -0.12(-1.87%)
Apr 18, 2019 6.250 6.420 6.170 6.420 9,900 +0.29(+4.73%)
Apr 17, 2019 6.130 6.130 6.100 6.130 2,425 +0.01(+0.16%)
Apr 16, 2019 6.400 6.400 6.100 6.120 1,517 -0.28(-4.38%)
Apr 15, 2019 6.400 6.400 6.400 6.400 2,016 +0.17(+2.73%)
Apr 12, 2019 6.251 6.469 6.230 6.230 2,600 -0.10(-1.51%)
Apr 11, 2019 6.500 6.500 6.220 6.325 2,348 -0.17(-2.69%)
Apr 10, 2019 6.260 6.500 6.260 6.500 393 +0.03(+0.46%)
Apr 09, 2019 6.550 6.620 6.250 6.470 2,248 +0.21(+3.35%)
Apr 08, 2019 6.260 6.260 6.260 61 +0.00(+0.00%)
Apr 05, 2019 6.520 6.520 6.250 6.260 8,600 -0.39(-5.86%)
Apr 04, 2019 6.619 6.772 6.350 6.650 1,781 +0.12(+1.80%)
Apr 03, 2019 6.700 6.830 6.500 6.532 3,919 -0.38(-5.46%)
Apr 02, 2019 6.500 6.927 6.500 6.910 20,237 +0.48(+7.53%)
Apr 01, 2019 6.380 6.426 6.380 6.426 525 -0.07(-1.14%)
Mar 29, 2019 6.500 6.795 6.200 6.500 10,500 +0.09(+1.40%)
Mar 28, 2019 6.060 6.430 6.060 6.410 2,514 +0.31(+5.08%)
Mar 27, 2019 5.900 6.279 5.900 6.100 1,038 -0.24(-3.79%)
Mar 26, 2019 6.750 6.750 6.100 6.340 4,110 -0.41(-6.07%)
Mar 25, 2019 6.650 6.750 6.550 6.750 322 +0.03(+0.47%)
Mar 22, 2019 6.680 6.750 6.412 6.718 2,600 +0.17(+2.57%)
Mar 21, 2019 6.110 6.768 6.110 6.550 15,603 +0.46(+7.63%)
Mar 20, 2019 6.050 6.086 6.050 6.086 1,219 -0.01(-0.23%)
Mar 19, 2019 6.110 6.110 6.100 6.100 2,258 -0.04(-0.65%)
Mar 18, 2019 6.140 6.140 6.140 6.140 176 -0.00(-0.01%)
Mar 15, 2019 6.200 6.230 6.090 6.141 1,600 +0.01(+0.12%)
Mar 14, 2019 6.040 6.133 6.040 6.133 2,304 +0.09(+1.54%)
Mar 13, 2019 6.170 6.200 5.950 6.040 7,821 -0.08(-1.31%)
Mar 12, 2019 6.600 6.680 6.060 6.120 24,640 -0.39(-5.99%)
Mar 11, 2019 6.500 6.635 6.100 6.510 60,150 +0.03(+0.50%)
Mar 08, 2019 6.140 6.478 6.060 6.478 3,400 +0.42(+6.86%)
Mar 07, 2019 5.760 6.240 5.760 6.062 26,809 +0.28(+4.82%)
Mar 06, 2019 5.840 5.848 5.760 5.783 32,230 -0.05(-0.80%)
Mar 05, 2019 5.850 6.150 5.750 5.830 23,832 +0.02(+0.34%)
Mar 04, 2019 6.050 6.180 5.780 5.810 34,200 +0.05(+0.87%)
Mar 01, 2019 5.750 5.800 5.660 5.760 7,000 +0.01(+0.17%)
Feb 28, 2019 5.750 5.880 5.600 5.750 26,492 +0.15(+2.63%)
Feb 27, 2019 5.612 5.612 5.538 5.602 2,449 +0.08(+1.49%)
Feb 26, 2019 5.900 5.900 5.520 5.520 9,076 -0.27(-4.66%)
Feb 25, 2019 6.000 6.000 5.560 5.790 8,803 +0.05(+0.87%)
Feb 22, 2019 5.830 5.830 5.570 5.740 4,600 -0.06(-1.04%)
Feb 21, 2019 6.240 6.240 5.800 5.800 6,619 -0.18(-3.01%)
Feb 20, 2019 5.914 5.980 5.914 5.980 969 +0.02(+0.34%)
Feb 19, 2019 6.240 6.240 5.810 5.960 12,185 +0.05(+0.85%)
Feb 15, 2019 5.840 6.010 5.830 5.910 4,900 -0.08(-1.36%)
Feb 14, 2019 5.920 6.222 5.840 5.991 7,280 +0.15(+2.59%)
Feb 13, 2019 5.970 5.970 5.830 5.840 2,660 -0.04(-0.72%)
Feb 12, 2019 5.930 5.975 5.830 5.883 5,651 -0.02(-0.29%)
Feb 11, 2019 5.920 5.920 5.853 5.900 8,802 +0.18(+3.15%)
Feb 08, 2019 5.940 5.940 5.720 5.720 1,000 -0.22(-3.70%)
Feb 07, 2019 5.660 5.940 5.660 5.940 2,898 +0.28(+5.01%)
Feb 06, 2019 6.000 6.010 5.570 5.657 15,543 -0.34(-5.72%)
Feb 05, 2019 5.829 6.191 5.829 6.000 6,474 -0.20(-3.24%)
Feb 04, 2019 5.819 6.201 5.819 6.201 2,762 +0.25(+4.22%)
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.