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

Verona Pharma Plc ADR (NQ: VRNA )

12.57 -0.21 (-1.64%)
Streaming Delayed Price Updated: 12:01 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 (%)
Jul 29, 2022 5.460 5.560 5.218 5.380 24,008 -0.10(-1.82%)
Jul 28, 2022 5.500 5.650 5.190 5.480 110,035 -0.04(-0.72%)
Jul 27, 2022 5.780 5.780 5.370 5.520 50,510 -0.08(-1.43%)
Jul 26, 2022 5.580 5.664 5.400 5.600 47,263 +0.02(+0.36%)
Jul 25, 2022 5.500 5.940 5.450 5.580 37,994 +0.08(+1.45%)
Jul 22, 2022 5.720 5.770 5.400 5.500 33,149 -0.26(-4.51%)
Jul 21, 2022 5.670 5.930 5.550 5.760 53,622 +0.08(+1.50%)
Jul 20, 2022 5.800 6.030 5.520 5.675 132,579 -0.07(-1.22%)
Jul 19, 2022 5.980 6.010 5.700 5.745 90,800 -0.09(-1.63%)
Jul 18, 2022 5.450 5.938 5.450 5.840 91,391 +0.39(+7.16%)
Jul 15, 2022 5.690 5.700 5.390 5.450 98,650 +0.18(+3.42%)
Jul 14, 2022 4.770 5.690 4.610 5.270 326,950 +0.41(+8.44%)
Jul 13, 2022 4.140 4.930 4.140 4.860 138,583 +0.72(+17.39%)
Jul 12, 2022 4.260 4.310 4.140 4.140 40,219 -0.17(-3.94%)
Jul 11, 2022 4.170 4.501 4.170 4.310 72,190 +0.07(+1.65%)
Jul 08, 2022 4.260 4.450 4.140 4.240 44,126 -0.03(-0.70%)
Jul 07, 2022 4.290 4.580 4.250 4.270 29,693 +0.01(+0.23%)
Jul 06, 2022 4.280 4.464 4.180 4.260 58,559 -0.04(-0.93%)
Jul 05, 2022 4.600 4.650 4.230 4.300 39,156 +0.00(+0.00%)
Jul 01, 2022 4.140 4.500 4.140 4.300 26,960 +0.11(+2.63%)
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%)
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.