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

Verona Pharma Plc ADR (NQ: VRNA )

12.50 -0.28 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM 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 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%)
Feb 01, 2019 6.040 6.040 5.750 5.950 3,400 +0.13(+2.30%)
Jan 31, 2019 6.000 6.000 5.550 5.816 7,313 -0.16(-2.62%)
Jan 30, 2019 6.000 6.000 5.750 5.973 4,519 -0.02(-0.29%)
Jan 29, 2019 5.990 5.990 5.600 5.990 14,649 -0.04(-0.58%)
Jan 28, 2019 6.085 6.085 6.025 6.025 405 +0.06(+1.01%)
Jan 25, 2019 6.060 6.100 5.965 5.965 11,000 -0.42(-6.65%)
Jan 24, 2019 6.490 6.490 6.134 6.390 5,461 +0.14(+2.24%)
Jan 23, 2019 6.240 6.290 6.240 6.250 6,171 -0.03(-0.54%)
Jan 22, 2019 6.490 6.550 6.090 6.284 7,098 +0.03(+0.54%)
Jan 18, 2019 6.650 6.700 6.220 6.250 10,400 -0.48(-7.13%)
Jan 17, 2019 6.880 7.120 6.730 6.730 18,732 -0.07(-1.03%)
Jan 16, 2019 7.000 7.350 6.450 6.800 60,748 +0.32(+4.94%)
Jan 15, 2019 6.940 6.940 6.300 6.480 28,328 -0.49(-7.03%)
Jan 14, 2019 7.470 7.470 5.648 6.970 90,482 -3.03(-30.30%)
Jan 11, 2019 10.00 10.69 9.980 10.00 7,400 +0.01(+0.10%)
Jan 10, 2019 10.00 10.00 9.505 9.990 8,057 +0.44(+4.61%)
Jan 09, 2019 10.00 10.00 9.550 9.550 8,049 -0.10(-1.04%)
Jan 08, 2019 9.360 9.990 9.127 9.650 2,496 +0.38(+4.07%)
Jan 07, 2019 9.776 9.776 8.960 9.273 2,785 -0.72(-7.18%)
Jan 04, 2019 9.385 10.41 9.206 9.990 9,700 +0.99(+11.00%)
Jan 03, 2019 9.000 9.050 8.911 9.000 1,795 -0.65(-6.74%)
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.