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

Verona Pharma Plc ADR (NQ: VRNA )

14.04 +0.16 (+1.15%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 15, 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 (%)
Aug 31, 2021 5.820 6.240 5.710 5.820 111,012 -0.05(-0.85%)
Aug 30, 2021 6.100 6.400 5.870 5.870 74,758 -0.23(-3.77%)
Aug 27, 2021 6.270 6.550 6.100 6.100 86,029 -0.13(-2.09%)
Aug 26, 2021 6.090 6.784 6.090 6.230 323,217 +0.07(+1.14%)
Aug 25, 2021 5.960 6.280 5.910 6.160 119,942 +0.35(+6.02%)
Aug 24, 2021 5.440 6.100 5.430 5.810 90,892 +0.42(+7.79%)
Aug 23, 2021 5.560 5.960 5.350 5.390 186,915 -0.20(-3.58%)
Aug 20, 2021 5.720 5.910 5.500 5.590 55,391 -0.19(-3.29%)
Aug 19, 2021 5.910 5.910 5.690 5.780 18,241 -0.20(-3.34%)
Aug 18, 2021 5.820 6.115 5.650 5.980 29,947 +0.09(+1.53%)
Aug 17, 2021 5.720 6.040 5.650 5.890 42,772 +0.09(+1.55%)
Aug 16, 2021 5.880 6.090 5.650 5.800 49,592 -0.14(-2.36%)
Aug 13, 2021 6.010 6.060 5.900 5.940 17,994 -0.11(-1.82%)
Aug 12, 2021 6.050 6.290 5.840 6.050 39,768 -0.06(-0.98%)
Aug 11, 2021 6.200 6.290 6.000 6.110 952,214 -0.14(-2.24%)
Aug 10, 2021 6.180 6.340 6.000 6.250 19,699 +0.14(+2.29%)
Aug 09, 2021 6.130 6.300 6.000 6.110 30,391 -0.09(-1.45%)
Aug 06, 2021 6.170 6.240 6.100 6.200 345,563 -0.05(-0.80%)
Aug 05, 2021 5.970 6.290 5.900 6.250 45,676 +0.19(+3.14%)
Aug 04, 2021 6.170 6.180 5.830 6.060 40,750 -0.13(-2.10%)
Aug 03, 2021 6.300 6.490 6.000 6.190 29,061 -0.16(-2.52%)
Aug 02, 2021 6.210 6.370 6.020 6.350 29,674 +0.07(+1.11%)
Jul 30, 2021 5.790 6.350 5.790 6.280 58,821 +0.43(+7.35%)
Jul 29, 2021 5.860 6.040 5.700 5.850 21,405 +0.07(+1.21%)
Jul 28, 2021 5.530 5.880 5.530 5.780 25,245 +0.23(+4.14%)
Jul 27, 2021 5.750 5.750 5.520 5.550 35,668 -0.21(-3.65%)
Jul 26, 2021 5.910 5.910 5.570 5.760 25,108 -0.15(-2.54%)
Jul 23, 2021 6.000 6.160 5.770 5.910 29,932 -0.07(-1.17%)
Jul 22, 2021 6.080 6.280 5.935 5.980 42,079 -0.01(-0.17%)
Jul 21, 2021 5.880 6.520 5.770 5.990 124,968 +0.11(+1.87%)
Jul 20, 2021 5.730 5.880 5.500 5.880 38,876 +0.21(+3.70%)
Jul 19, 2021 5.680 5.690 5.500 5.670 42,357 -0.05(-0.87%)
Jul 16, 2021 5.710 5.930 5.500 5.720 31,468 +0.08(+1.42%)
Jul 15, 2021 5.650 5.720 5.600 5.640 29,898 -0.01(-0.18%)
Jul 14, 2021 5.730 5.788 5.600 5.650 28,201 -0.08(-1.40%)
Jul 13, 2021 5.700 5.900 5.640 5.730 22,136 +0.06(+1.06%)
Jul 12, 2021 5.580 5.780 5.460 5.670 78,463 +0.02(+0.35%)
Jul 09, 2021 5.840 5.950 5.530 5.650 84,790 -0.21(-3.58%)
Jul 08, 2021 5.705 5.860 5.636 5.860 102,346 +0.17(+2.99%)
Jul 07, 2021 5.780 5.810 5.580 5.690 38,152 -0.03(-0.52%)
Jul 06, 2021 5.970 6.160 5.710 5.720 77,214 -0.25(-4.19%)
Jul 02, 2021 6.260 6.340 5.900 5.970 68,359 -0.21(-3.40%)
Jul 01, 2021 6.450 6.690 6.170 6.180 64,034 -0.36(-5.50%)
Jun 30, 2021 6.550 6.720 6.420 6.540 37,146 -0.09(-1.36%)
Jun 29, 2021 6.650 6.880 6.470 6.630 26,105 -0.07(-1.04%)
Jun 28, 2021 6.810 6.840 6.639 6.700 17,798 -0.07(-1.03%)
Jun 25, 2021 6.710 6.770 6.520 6.770 22,893 +0.01(+0.15%)
Jun 24, 2021 6.630 6.760 6.630 6.760 25,672 +0.14(+2.11%)
Jun 23, 2021 6.490 6.740 6.420 6.620 18,346 +0.11(+1.69%)
Jun 22, 2021 6.710 6.710 6.270 6.510 41,812 -0.25(-3.70%)
Jun 21, 2021 6.980 7.000 6.630 6.760 66,704 -0.15(-2.17%)
Jun 18, 2021 7.110 7.255 6.740 6.910 370,489 -0.21(-2.95%)
Jun 17, 2021 7.150 7.290 7.030 7.120 49,423 -0.11(-1.52%)
Jun 16, 2021 7.130 7.265 7.060 7.230 61,419 +0.05(+0.70%)
Jun 15, 2021 7.370 7.470 7.060 7.180 50,469 -0.16(-2.18%)
Jun 14, 2021 7.240 7.460 7.200 7.340 103,442 +0.06(+0.82%)
Jun 11, 2021 7.220 7.390 7.160 7.280 85,763 -0.09(-1.22%)
Jun 10, 2021 7.480 7.870 7.061 7.370 517,849 +0.86(+13.21%)
Jun 09, 2021 6.430 6.680 6.330 6.510 52,539 +0.09(+1.40%)
Jun 08, 2021 6.110 6.420 6.110 6.420 59,803 +0.00(+0.00%)
Jun 07, 2021 5.960 6.500 5.960 6.420 45,417 +0.41(+6.82%)
Jun 04, 2021 5.930 6.210 5.810 6.010 28,024 +0.05(+0.84%)
Jun 03, 2021 5.960 6.150 5.770 5.960 24,035 -0.04(-0.67%)
Jun 02, 2021 6.090 6.190 5.950 6.000 30,755 -0.09(-1.48%)
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.