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

Verona Pharma Plc ADR (NQ: VRNA )

12.70 -0.08 (-0.63%)
Streaming Delayed Price Updated: 10:55 AM 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 (%)
Jun 30, 2022 4.400 4.606 4.160 4.190 33,550 -0.25(-5.63%)
Jun 29, 2022 4.500 4.670 4.435 4.440 17,015 -0.04(-0.89%)
Jun 28, 2022 4.540 4.820 4.460 4.480 33,471 -0.11(-2.40%)
Jun 27, 2022 4.550 4.810 4.147 4.590 57,662 +0.11(+2.46%)
Jun 24, 2022 4.420 4.800 4.420 4.480 29,237 +0.06(+1.36%)
Jun 23, 2022 4.070 4.500 3.990 4.420 83,746 +0.39(+9.68%)
Jun 22, 2022 3.850 4.100 3.850 4.030 211,553 +0.18(+4.68%)
Jun 21, 2022 4.180 4.330 3.850 3.850 157,412 -0.34(-8.11%)
Jun 17, 2022 4.290 4.350 4.110 4.190 64,557 -0.13(-3.01%)
Jun 16, 2022 4.820 4.820 4.080 4.320 52,720 -0.30(-6.51%)
Jun 15, 2022 4.560 4.823 4.470 4.621 82,171 -0.22(-4.52%)
Jun 14, 2022 4.570 4.860 4.227 4.840 38,838 +0.25(+5.45%)
Jun 13, 2022 4.260 4.730 4.170 4.590 37,552 +0.11(+2.46%)
Jun 10, 2022 4.260 4.781 4.250 4.480 38,719 +0.19(+4.43%)
Jun 09, 2022 4.970 5.000 4.290 4.290 46,817 -0.70(-14.03%)
Jun 08, 2022 4.870 5.020 4.851 4.990 24,250 +0.13(+2.67%)
Jun 07, 2022 4.970 5.060 4.758 4.860 35,870 -0.20(-3.95%)
Jun 06, 2022 4.880 5.140 4.880 5.060 33,926 +0.18(+3.69%)
Jun 03, 2022 4.750 4.930 4.440 4.880 20,819 +0.44(+9.91%)
Jun 02, 2022 4.520 4.890 4.350 4.440 49,985 -0.11(-2.42%)
Jun 01, 2022 4.530 4.959 4.310 4.550 46,033 +0.02(+0.44%)
May 31, 2022 4.500 4.950 4.390 4.530 157,261 +0.05(+1.12%)
May 27, 2022 4.490 4.500 4.280 4.480 30,416 +0.02(+0.45%)
May 26, 2022 4.360 4.560 4.330 4.460 30,125 +0.06(+1.36%)
May 25, 2022 4.130 4.400 4.060 4.400 20,752 +0.22(+5.26%)
May 24, 2022 4.080 4.200 3.960 4.180 701,265 +0.04(+0.97%)
May 23, 2022 3.930 4.140 3.930 4.140 7,643 +0.23(+5.88%)
May 20, 2022 3.730 3.930 3.730 3.910 33,175 +0.19(+5.11%)
May 19, 2022 3.760 4.020 3.690 3.720 82,493 -0.04(-1.06%)
May 18, 2022 4.040 4.120 3.530 3.760 118,975 -0.33(-8.07%)
May 17, 2022 3.840 4.110 3.840 4.090 419,016 +0.32(+8.49%)
May 16, 2022 3.750 4.040 3.660 3.770 134,375 +0.02(+0.53%)
May 13, 2022 3.570 3.970 3.570 3.750 81,583 +0.20(+5.63%)
May 12, 2022 3.590 3.880 3.408 3.550 53,962 -0.09(-2.47%)
May 11, 2022 3.710 3.900 3.560 3.640 146,435 -0.11(-2.93%)
May 10, 2022 3.610 3.820 3.525 3.750 67,158 +0.20(+5.63%)
May 09, 2022 3.860 3.860 3.520 3.550 140,514 -0.40(-10.13%)
May 06, 2022 4.020 4.140 3.870 3.950 159,411 -0.10(-2.47%)
May 05, 2022 4.010 4.460 3.840 4.050 108,689 +0.00(+0.00%)
May 04, 2022 4.090 4.480 3.940 4.050 142,899 -0.01(-0.25%)
May 03, 2022 4.090 4.122 3.820 4.060 206,869 +0.16(+4.10%)
May 02, 2022 4.130 4.280 3.900 3.900 85,377 -0.28(-6.70%)
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%)
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.