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 UNCHANGED
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 (%)
Jan 29, 2021 7.500 7.900 7.500 7.900 71,300 +0.40(+5.33%)
Jan 28, 2021 7.500 7.725 7.500 7.500 27,522 -0.06(-0.79%)
Jan 27, 2021 7.650 7.800 7.455 7.560 45,170 -0.26(-3.32%)
Jan 26, 2021 7.800 7.840 7.525 7.820 33,049 -0.03(-0.38%)
Jan 25, 2021 7.950 7.950 7.650 7.850 33,700 +0.05(+0.64%)
Jan 22, 2021 7.810 7.910 7.800 7.800 16,400 -0.01(-0.13%)
Jan 21, 2021 7.890 7.900 7.670 7.810 28,215 -0.01(-0.13%)
Jan 20, 2021 7.820 7.922 7.648 7.820 36,170 +0.12(+1.56%)
Jan 19, 2021 7.740 7.750 7.550 7.700 29,355 +0.20(+2.67%)
Jan 15, 2021 7.740 7.740 7.500 7.500 29,500 -0.16(-2.09%)
Jan 14, 2021 7.420 7.875 7.420 7.660 66,360 +0.34(+4.64%)
Jan 13, 2021 7.300 7.390 7.150 7.320 17,862 -0.02(-0.27%)
Jan 12, 2021 7.290 7.410 7.210 7.340 28,036 +0.05(+0.69%)
Jan 11, 2021 7.020 7.350 7.001 7.290 43,429 +0.21(+2.97%)
Jan 08, 2021 7.140 7.222 7.020 7.080 22,900 -0.10(-1.39%)
Jan 07, 2021 7.250 7.400 7.140 7.180 45,387 -0.02(-0.28%)
Jan 06, 2021 7.190 7.405 7.100 7.200 59,966 +0.05(+0.70%)
Jan 05, 2021 7.020 7.241 7.010 7.150 39,510 +0.05(+0.70%)
Jan 04, 2021 7.010 7.189 6.863 7.100 62,893 +0.10(+1.43%)
Dec 31, 2020 7.000 7.000 7.000 32,818 -0.07(-0.99%)
Dec 30, 2020 6.720 7.100 6.700 7.070 32,818 +0.26(+3.82%)
Dec 29, 2020 7.530 7.530 6.650 6.810 82,311 -0.54(-7.35%)
Dec 28, 2020 7.530 7.546 7.180 7.350 39,900 -0.15(-2.00%)
Dec 24, 2020 7.630 7.750 7.500 7.500 16,400 -0.20(-2.60%)
Dec 23, 2020 7.830 7.880 7.620 7.700 21,635 -0.20(-2.53%)
Dec 22, 2020 7.800 8.041 7.800 7.900 23,446 +0.11(+1.41%)
Dec 21, 2020 7.720 7.990 7.690 7.790 24,190 +0.12(+1.56%)
Dec 18, 2020 7.750 8.070 7.670 7.670 44,900 -0.18(-2.29%)
Dec 17, 2020 7.870 7.940 7.600 7.850 32,537 +0.25(+3.29%)
Dec 16, 2020 8.050 8.180 7.530 7.600 68,911 -0.51(-6.29%)
Dec 15, 2020 8.000 8.240 7.930 8.110 40,187 +0.04(+0.50%)
Dec 14, 2020 7.840 8.070 7.780 8.070 42,373 +0.15(+1.89%)
Dec 11, 2020 7.905 8.060 7.828 7.920 41,700 -0.07(-0.88%)
Dec 10, 2020 7.810 8.000 7.720 7.990 69,565 +0.09(+1.14%)
Dec 09, 2020 7.944 7.990 7.751 7.900 32,623 +0.03(+0.38%)
Dec 08, 2020 7.700 8.000 7.575 7.870 53,124 +0.17(+2.21%)
Dec 07, 2020 7.570 7.910 7.420 7.700 78,607 +0.15(+1.99%)
Dec 04, 2020 7.280 7.700 7.110 7.550 44,900 +0.11(+1.48%)
Dec 03, 2020 7.510 7.590 7.390 7.440 27,462 +0.01(+0.13%)
Dec 02, 2020 7.220 7.508 7.120 7.430 38,217 +0.06(+0.81%)
Dec 01, 2020 7.430 7.510 7.350 7.370 39,372 -0.06(-0.81%)
Nov 30, 2020 7.290 7.640 7.230 7.430 27,920 +0.18(+2.48%)
Nov 27, 2020 7.260 7.298 7.200 7.250 24,500 -0.01(-0.14%)
Nov 25, 2020 7.190 7.300 6.960 7.260 12,000 +0.02(+0.28%)
Nov 24, 2020 6.970 7.350 6.970 7.240 128,820 +0.22(+3.13%)
Nov 23, 2020 7.060 7.401 6.950 7.020 73,932 -0.03(-0.43%)
Nov 20, 2020 7.300 7.480 6.950 7.050 53,500 -0.29(-3.95%)
Nov 19, 2020 7.650 7.690 7.080 7.340 56,523 -0.21(-2.78%)
Nov 18, 2020 7.120 7.680 7.040 7.550 119,553 +0.35(+4.86%)
Nov 17, 2020 6.900 7.300 6.870 7.200 109,268 +0.41(+6.04%)
Nov 16, 2020 6.630 6.790 6.600 6.790 15,728 +0.09(+1.34%)
Nov 13, 2020 6.790 6.790 6.440 6.700 40,000 -0.15(-2.19%)
Nov 12, 2020 7.300 7.300 6.700 6.850 80,703 +0.00(+0.00%)
Nov 11, 2020 6.500 6.890 6.500 6.850 70,340 +0.39(+6.04%)
Nov 10, 2020 6.490 6.680 6.360 6.460 40,264 -0.06(-0.92%)
Nov 09, 2020 6.050 6.700 6.032 6.520 154,728 +0.53(+8.85%)
Nov 06, 2020 5.890 6.000 5.875 5.990 19,200 +0.16(+2.74%)
Nov 05, 2020 5.950 6.100 5.830 5.830 34,003 -0.17(-2.83%)
Nov 04, 2020 5.830 6.180 5.638 6.000 102,081 +0.50(+9.09%)
Nov 03, 2020 5.710 6.000 5.710 5.500 35,770 -0.23(-4.01%)
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.