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

Verona Pharma Plc ADR (NQ: VRNA )

12.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 31, 2019 4.400 4.750 4.250 4.270 12,490 -0.17(-3.83%)
Oct 30, 2019 4.550 4.700 4.410 4.440 11,810 +0.04(+0.91%)
Oct 29, 2019 4.400 4.400 4.400 4.400 356 +0.00(+0.00%)
Oct 28, 2019 4.400 4.400 4.400 4.400 104 +0.00(+0.00%)
Oct 25, 2019 4.390 4.690 4.390 4.400 1,200 -0.31(-6.58%)
Oct 24, 2019 4.400 4.710 4.400 4.710 906 +0.12(+2.50%)
Oct 23, 2019 4.740 4.740 4.576 4.595 1,530 +0.05(+1.21%)
Oct 22, 2019 4.540 4.540 4.540 4.540 119 -0.07(-1.52%)
Oct 21, 2019 4.050 4.750 4.050 4.610 5,150 +0.36(+8.47%)
Oct 18, 2019 4.240 4.250 4.240 4.250 1,600 +0.00(+0.00%)
Oct 17, 2019 4.000 4.250 4.000 4.250 566 +0.30(+7.59%)
Oct 16, 2019 3.950 3.950 3.950 3.950 110 -0.12(-2.95%)
Oct 15, 2019 3.950 4.230 3.950 4.070 3,840 +0.01(+0.32%)
Oct 14, 2019 4.030 4.189 3.950 4.057 4,016 -0.19(-4.39%)
Oct 11, 2019 4.243 4.243 4.243 4.243 100 +0.20(+5.02%)
Oct 09, 2019 4.040 4.040 4.040 0 +0.00(+0.00%)
Oct 07, 2019 4.040 4.040 4.040 0 +0.02(+0.50%)
Oct 04, 2019 4.045 4.100 4.000 4.020 4,300 +0.02(+0.50%)
Oct 03, 2019 4.000 4.080 3.830 4.000 12,800 -0.05(-1.23%)
Oct 02, 2019 4.060 4.115 3.800 4.050 16,742 -0.23(-5.37%)
Oct 01, 2019 4.330 4.622 4.230 4.280 17,241 -0.29(-6.35%)
Sep 30, 2019 4.300 4.740 4.230 4.570 9,653 +0.10(+2.24%)
Sep 27, 2019 4.340 4.640 4.340 4.470 1,800 -0.05(-1.11%)
Sep 26, 2019 4.670 4.750 4.460 4.520 4,731 -0.19(-4.03%)
Sep 25, 2019 4.580 4.710 4.550 4.710 1,200 +0.36(+8.28%)
Sep 24, 2019 4.568 4.568 4.310 4.350 2,891 -0.37(-7.84%)
Sep 23, 2019 4.720 4.720 4.720 101 +0.00(+0.00%)
Sep 20, 2019 4.850 4.850 4.720 4.720 2,300 -0.02(-0.38%)
Sep 19, 2019 4.749 4.775 4.550 4.738 11,152 +0.04(+0.81%)
Sep 18, 2019 4.650 4.700 4.300 4.700 1,049 +0.25(+5.62%)
Sep 17, 2019 4.380 4.850 4.300 4.450 9,771 -0.05(-1.11%)
Sep 16, 2019 4.500 4.530 4.120 4.500 6,505 +0.00(+0.00%)
Sep 13, 2019 4.500 4.500 4.500 25 +0.00(+0.00%)
Sep 12, 2019 4.800 4.850 4.410 4.500 7,208 +0.14(+3.21%)
Sep 11, 2019 4.580 4.580 4.360 4.360 2,355 -0.24(-5.22%)
Sep 10, 2019 4.250 4.600 4.250 4.600 5,662 +0.30(+6.98%)
Sep 09, 2019 4.500 4.500 4.180 4.300 3,715 -0.20(-4.44%)
Sep 06, 2019 4.340 4.500 4.340 4.500 500 +0.30(+7.14%)
Sep 05, 2019 4.360 4.460 4.060 4.200 2,858 -0.25(-5.62%)
Sep 04, 2019 4.800 4.800 4.450 4.450 1,210 -0.05(-1.11%)
Sep 03, 2019 4.570 4.840 4.412 4.500 1,635 +0.36(+8.70%)
Aug 30, 2019 4.160 4.450 4.140 4.140 2,300 -0.19(-4.32%)
Aug 29, 2019 4.530 4.530 4.327 4.327 1,020 -0.50(-10.42%)
Aug 28, 2019 4.820 4.830 4.820 4.830 564 +0.31(+6.92%)
Aug 27, 2019 4.600 5.000 4.517 4.517 5,081 +0.03(+0.62%)
Aug 26, 2019 4.600 4.600 4.489 4.489 706 +0.14(+3.20%)
Aug 23, 2019 4.670 4.728 4.350 4.350 2,600 -0.05(-1.14%)
Aug 22, 2019 4.171 4.400 4.171 4.400 1,455 -0.01(-0.21%)
Aug 21, 2019 4.220 4.409 4.150 4.409 2,454 -0.04(-0.92%)
Aug 20, 2019 4.278 4.610 4.278 4.450 3,070 +0.28(+6.71%)
Aug 19, 2019 4.160 4.250 4.150 4.170 1,032 +0.01(+0.24%)
Aug 16, 2019 4.010 4.450 4.010 4.160 3,000 -0.12(-2.73%)
Aug 15, 2019 3.860 4.500 3.860 4.277 2,827 +0.25(+6.25%)
Aug 14, 2019 4.040 4.180 4.000 4.025 3,204 -0.17(-3.94%)
Aug 13, 2019 4.250 4.271 4.040 4.190 2,029 -0.21(-4.77%)
Aug 12, 2019 4.300 4.500 4.250 4.400 5,825 -0.01(-0.23%)
Aug 09, 2019 4.500 4.620 4.410 4.410 6,000 -0.11(-2.43%)
Aug 08, 2019 4.550 4.800 4.500 4.520 9,126 -0.08(-1.74%)
Aug 07, 2019 4.210 4.623 4.150 4.600 2,701 +0.38(+8.88%)
Aug 06, 2019 4.140 4.510 4.130 4.225 6,089 +0.10(+2.40%)
Aug 05, 2019 4.870 5.000 4.126 4.126 16,780 -0.29(-6.64%)
Aug 02, 2019 4.470 4.599 4.210 4.420 4,300 +0.22(+5.23%)
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.