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, 2020 4.940 4.940 3.850 4.240 287,144 -1.67(-28.26%)
Apr 29, 2020 5.610 5.930 5.200 5.910 82,682 -0.08(-1.34%)
Apr 28, 2020 6.100 6.256 5.660 5.990 59,401 -0.13(-2.12%)
Apr 27, 2020 6.330 6.430 5.650 6.120 95,210 +0.11(+1.83%)
Apr 24, 2020 5.340 6.148 5.280 6.010 106,100 +0.96(+19.01%)
Apr 23, 2020 5.330 5.400 4.950 5.050 21,859 -0.28(-5.25%)
Apr 22, 2020 5.190 5.720 4.562 5.330 87,931 +0.29(+5.75%)
Apr 21, 2020 4.640 5.300 4.620 5.040 145,893 +0.52(+11.50%)
Apr 20, 2020 4.340 4.640 4.120 4.520 19,018 +0.24(+5.61%)
Apr 17, 2020 4.110 4.387 4.110 4.280 45,400 +0.12(+2.88%)
Apr 16, 2020 4.080 4.300 4.050 4.160 13,958 +0.19(+4.77%)
Apr 15, 2020 4.290 4.290 3.700 3.970 47,412 -0.38(-8.72%)
Apr 14, 2020 4.360 4.390 4.110 4.350 31,977 +0.26(+6.36%)
Apr 13, 2020 4.060 4.090 3.820 4.090 14,914 +0.22(+5.68%)
Apr 09, 2020 3.900 4.170 3.870 3.870 15,000 -0.06(-1.53%)
Apr 08, 2020 3.890 4.050 3.805 3.930 15,415 +0.01(+0.26%)
Apr 07, 2020 3.830 4.210 3.830 3.920 18,409 -0.15(-3.69%)
Apr 06, 2020 3.850 4.226 3.818 4.070 24,726 +0.47(+12.90%)
Apr 03, 2020 4.020 4.020 3.490 3.605 40,100 -0.37(-9.19%)
Apr 02, 2020 3.850 4.280 3.850 3.970 21,394 +0.12(+3.12%)
Apr 01, 2020 4.130 4.300 3.600 3.850 38,658 -0.27(-6.55%)
Mar 31, 2020 4.500 5.000 3.860 4.120 127,945 +0.47(+12.88%)
Mar 30, 2020 3.800 3.990 3.442 3.650 21,655 -0.01(-0.27%)
Mar 27, 2020 4.150 4.150 3.430 3.660 64,400 -0.49(-11.81%)
Mar 26, 2020 4.310 4.350 3.800 4.150 24,412 +0.04(+0.97%)
Mar 25, 2020 3.260 4.440 3.000 4.110 33,712 +0.50(+13.85%)
Mar 24, 2020 3.340 3.880 3.030 3.610 46,145 +0.71(+24.48%)
Mar 23, 2020 3.560 3.560 2.680 2.900 39,193 -0.46(-13.69%)
Mar 20, 2020 3.400 3.410 2.980 3.360 40,200 +0.40(+13.51%)
Mar 19, 2020 2.010 2.960 2.010 2.960 56,959 +0.80(+37.04%)
Mar 18, 2020 3.000 3.000 2.120 2.160 69,990 -0.75(-25.77%)
Mar 17, 2020 2.960 2.980 2.860 2.910 33,802 +0.09(+3.19%)
Mar 16, 2020 3.690 3.750 2.820 2.820 56,293 -1.27(-31.05%)
Mar 13, 2020 4.490 4.490 3.536 4.090 40,200 +0.18(+4.60%)
Mar 12, 2020 4.300 4.510 3.820 3.910 38,940 -0.93(-19.21%)
Mar 11, 2020 4.990 5.110 4.560 4.840 32,259 -0.16(-3.20%)
Mar 10, 2020 5.200 5.600 4.790 5.000 22,923 -0.17(-3.29%)
Mar 09, 2020 5.700 5.700 4.760 5.170 46,294 -0.75(-12.67%)
Mar 06, 2020 5.880 5.990 5.754 5.920 16,300 -0.05(-0.84%)
Mar 05, 2020 6.000 6.200 5.757 5.970 18,083 -0.14(-2.29%)
Mar 04, 2020 5.960 6.200 5.800 6.110 39,840 +0.12(+2.00%)
Mar 03, 2020 5.650 5.990 5.580 5.990 31,828 +0.23(+3.99%)
Mar 02, 2020 5.790 6.149 5.670 5.760 18,743 +0.01(+0.17%)
Feb 28, 2020 6.010 6.020 5.310 5.750 56,000 -0.48(-7.70%)
Feb 27, 2020 6.390 6.740 5.778 6.230 66,977 -0.51(-7.57%)
Feb 26, 2020 6.170 7.490 5.800 6.740 106,430 +0.55(+8.89%)
Feb 25, 2020 6.570 6.920 6.060 6.190 51,271 -0.32(-4.92%)
Feb 24, 2020 6.519 6.690 6.326 6.510 31,545 -0.28(-4.12%)
Feb 21, 2020 6.740 6.800 6.640 6.790 34,500 +0.09(+1.34%)
Feb 20, 2020 6.800 6.900 6.640 6.700 32,407 -0.10(-1.47%)
Feb 19, 2020 6.910 6.980 6.600 6.800 59,638 -0.19(-2.72%)
Feb 18, 2020 7.000 7.250 6.840 6.990 97,299 -0.29(-3.98%)
Feb 14, 2020 6.990 7.400 6.610 7.280 120,400 +0.29(+4.18%)
Feb 13, 2020 6.840 7.280 6.618 6.988 76,674 +0.16(+2.31%)
Feb 12, 2020 6.560 6.990 6.520 6.830 64,351 -0.02(-0.29%)
Feb 11, 2020 6.540 7.080 6.240 6.850 118,656 +0.20(+3.01%)
Feb 10, 2020 6.450 6.700 6.260 6.650 169,855 +0.41(+6.57%)
Feb 07, 2020 6.050 6.270 5.836 6.240 90,300 +0.24(+4.00%)
Feb 06, 2020 5.690 6.050 5.500 6.000 74,300 +0.31(+5.45%)
Feb 05, 2020 5.310 5.780 5.179 5.690 197,760 +0.45(+8.59%)
Feb 04, 2020 5.400 5.600 4.960 5.240 178,484 -0.14(-2.60%)
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.