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 29, 2022 4.200 4.400 4.100 4.180 242,758 +0.02(+0.48%)
Apr 28, 2022 3.960 4.210 3.960 4.160 143,665 +0.13(+3.23%)
Apr 27, 2022 4.320 4.430 3.840 4.030 123,556 -0.02(-0.49%)
Apr 26, 2022 4.320 4.485 4.012 4.050 56,954 -0.34(-7.74%)
Apr 25, 2022 4.130 4.500 3.830 4.390 385,283 +0.19(+4.52%)
Apr 22, 2022 4.040 4.270 3.860 4.200 194,168 +0.13(+3.19%)
Apr 21, 2022 4.080 4.303 4.070 4.070 11,797 +0.00(+0.00%)
Apr 20, 2022 3.960 4.220 3.882 4.070 26,819 +0.07(+1.75%)
Apr 19, 2022 4.060 4.220 3.810 4.000 134,308 -0.05(-1.23%)
Apr 18, 2022 4.250 4.250 4.000 4.050 26,222 -0.01(-0.25%)
Apr 14, 2022 4.100 4.200 4.060 4.060 17,352 -0.09(-2.17%)
Apr 13, 2022 4.290 4.297 4.040 4.150 119,488 -0.06(-1.43%)
Apr 12, 2022 4.480 4.480 4.200 4.210 18,769 -0.07(-1.64%)
Apr 11, 2022 4.410 4.500 4.160 4.280 46,427 -0.22(-4.89%)
Apr 08, 2022 4.860 4.860 4.500 4.500 249,809 -0.41(-8.35%)
Apr 07, 2022 4.870 5.107 4.840 4.910 33,704 +0.04(+0.82%)
Apr 06, 2022 4.920 5.135 4.860 4.870 19,589 -0.02(-0.41%)
Apr 05, 2022 4.863 5.000 4.863 4.890 24,347 -0.05(-1.01%)
Apr 04, 2022 4.890 5.050 4.880 4.940 28,941 +0.05(+1.02%)
Apr 01, 2022 5.060 5.090 4.860 4.890 48,730 -0.10(-2.00%)
Mar 31, 2022 5.280 5.499 4.950 4.990 45,387 -0.27(-5.13%)
Mar 30, 2022 5.260 5.440 5.100 5.260 60,051 +0.16(+3.14%)
Mar 29, 2022 5.060 5.496 5.050 5.100 66,943 +0.09(+1.80%)
Mar 28, 2022 5.390 5.390 4.860 5.010 22,345 -0.30(-5.65%)
Mar 25, 2022 5.360 5.450 5.020 5.310 27,924 +0.10(+1.92%)
Mar 24, 2022 5.360 5.498 5.210 5.210 16,059 -0.10(-1.88%)
Mar 23, 2022 5.090 5.360 5.090 5.310 40,182 +0.19(+3.71%)
Mar 22, 2022 4.970 5.200 4.880 5.120 19,855 +0.25(+5.13%)
Mar 21, 2022 5.030 5.178 4.870 4.870 8,347 -0.23(-4.51%)
Mar 18, 2022 4.970 5.170 4.930 5.100 23,893 +0.17(+3.45%)
Mar 17, 2022 4.920 5.100 4.920 4.930 22,245 +0.04(+0.82%)
Mar 16, 2022 5.090 5.092 4.880 4.890 21,817 -0.11(-2.20%)
Mar 15, 2022 4.940 5.040 4.935 5.000 12,528 +0.03(+0.60%)
Mar 14, 2022 5.140 5.160 4.800 4.970 11,650 +0.15(+3.11%)
Mar 11, 2022 5.080 5.080 4.820 4.820 9,516 -0.18(-3.60%)
Mar 10, 2022 4.840 5.085 4.800 5.000 8,377 +0.06(+1.21%)
Mar 09, 2022 4.840 5.080 4.840 4.940 55,512 +0.10(+2.07%)
Mar 08, 2022 4.880 5.070 4.670 4.840 56,959 -0.12(-2.42%)
Mar 07, 2022 5.390 5.430 4.760 4.960 88,287 -0.49(-8.99%)
Mar 04, 2022 5.620 5.620 5.350 5.450 36,747 -0.13(-2.33%)
Mar 03, 2022 5.490 5.650 5.395 5.580 22,261 +0.07(+1.27%)
Mar 02, 2022 5.510 5.689 5.410 5.510 43,015 -0.05(-0.90%)
Mar 01, 2022 5.620 5.625 5.390 5.560 12,662 -0.06(-1.07%)
Feb 28, 2022 5.680 5.800 5.473 5.620 26,004 -0.02(-0.35%)
Feb 25, 2022 5.550 5.930 5.580 5.640 11,821 +0.15(+2.73%)
Feb 24, 2022 5.240 5.809 5.150 5.490 55,625 +0.06(+1.10%)
Feb 23, 2022 5.510 5.640 5.380 5.430 22,749 -0.11(-1.99%)
Feb 22, 2022 5.780 5.830 5.530 5.540 45,679 -0.31(-5.30%)
Feb 18, 2022 5.850 0 -0.04(-0.68%)
Feb 17, 2022 6.040 6.146 5.750 5.890 461,208 -0.12(-2.00%)
Feb 16, 2022 6.189 6.189 5.980 6.010 82,992 +0.02(+0.33%)
Feb 15, 2022 5.910 6.190 5.910 5.990 53,005 +0.04(+0.67%)
Feb 14, 2022 5.920 6.120 5.900 5.950 41,722 +0.00(+0.00%)
Feb 11, 2022 6.040 6.240 5.900 5.950 69,697 -0.06(-1.00%)
Feb 10, 2022 6.000 6.220 5.975 6.010 29,034 +0.07(+1.18%)
Feb 09, 2022 5.800 6.050 5.800 5.940 67,259 +0.11(+1.89%)
Feb 08, 2022 6.070 6.070 5.800 5.830 54,006 -0.19(-3.16%)
Feb 07, 2022 5.980 6.270 5.980 6.020 76,324 +0.08(+1.35%)
Feb 04, 2022 5.750 6.200 5.750 5.940 48,012 +0.19(+3.30%)
Feb 03, 2022 5.960 5.730 5.750 57,763 -0.24(-4.01%)
Feb 02, 2022 6.270 6.466 5.970 5.990 54,816 -0.18(-2.92%)
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.