Verve Therapeutics, Inc. - Common Stock (VERV)
4.7800
+0.1900 (4.14%)
NASDAQ · Last Trade: Apr 22nd, 3:41 AM EDT
Historical Prices For Verve Therapeutics, Inc. - Common Stock (VERV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/21/2025 | 4.50 | 5.50 | 4.37 | 4.78 | 5,619,012 | 4.78 |
| 4/17/2025 | 4.56 | 4.84 | 4.43 | 4.59 | 2,594,072 | 4.59 |
| 4/16/2025 | 4.90 | 4.95 | 4.27 | 4.51 | 7,063,835 | 4.51 |
| 4/15/2025 | 4.91 | 5.81 | 4.88 | 4.97 | 24,498,360 | 4.97 |
| 4/14/2025 | 4.09 | 4.30 | 3.55 | 4.12 | 31,889,544 | 4.12 |
| 4/11/2025 | 3.29 | 3.31 | 3.04 | 3.26 | 2,387,759 | 3.26 |
| 4/10/2025 | 3.31 | 3.31 | 2.94 | 3.05 | 1,960,740 | 3.05 |
| 4/09/2025 | 2.89 | 3.53 | 2.86 | 3.41 | 4,095,283 | 3.41 |
| 4/08/2025 | 3.53 | 3.61 | 2.91 | 2.97 | 2,351,688 | 2.97 |
| 4/07/2025 | 3.42 | 3.54 | 3.10 | 3.34 | 3,295,577 | 3.34 |
| 4/04/2025 | 3.70 | 3.74 | 3.46 | 3.61 | 2,165,946 | 3.61 |
| 4/03/2025 | 3.79 | 3.96 | 3.68 | 3.85 | 2,477,305 | 3.85 |
| 4/02/2025 | 4.10 | 4.42 | 3.77 | 3.91 | 2,586,011 | 3.91 |
| 4/01/2025 | 4.56 | 4.56 | 4.10 | 4.13 | 1,989,210 | 4.13 |
| 3/31/2025 | 5.02 | 5.02 | 4.54 | 4.57 | 1,900,158 | 4.57 |
| 3/28/2025 | 5.23 | 5.40 | 5.15 | 5.22 | 585,975 | 5.22 |
| 3/27/2025 | 5.47 | 5.47 | 5.18 | 5.28 | 853,568 | 5.28 |
| 3/26/2025 | 5.84 | 5.88 | 5.31 | 5.40 | 1,370,204 | 5.40 |
| 3/25/2025 | 5.80 | 5.92 | 5.46 | 5.84 | 923,050 | 5.84 |
| 3/24/2025 | 5.64 | 5.99 | 5.60 | 5.78 | 978,627 | 5.78 |
| 3/21/2025 | 5.35 | 5.62 | 5.26 | 5.55 | 1,163,502 | 5.55 |
| 3/20/2025 | 5.82 | 5.92 | 5.40 | 5.54 | 943,014 | 5.54 |
| 3/19/2025 | 5.77 | 5.91 | 5.63 | 5.89 | 698,658 | 5.89 |
| 3/18/2025 | 6.21 | 6.21 | 5.77 | 5.77 | 1,016,621 | 5.77 |
| 3/17/2025 | 5.98 | 6.42 | 5.79 | 6.32 | 1,320,909 | 6.32 |
| 3/14/2025 | 6.25 | 6.35 | 5.90 | 5.97 | 676,204 | 5.97 |
| 3/13/2025 | 6.40 | 6.59 | 5.99 | 6.15 | 1,094,985 | 6.15 |
| 3/12/2025 | 6.27 | 6.61 | 6.24 | 6.42 | 1,363,540 | 6.42 |
| 3/11/2025 | 5.89 | 6.22 | 5.57 | 6.16 | 1,423,764 | 6.16 |
| 3/10/2025 | 6.60 | 6.73 | 5.64 | 5.95 | 1,868,435 | 5.95 |
| 3/07/2025 | 6.59 | 6.81 | 6.27 | 6.71 | 1,548,652 | 6.71 |
| 3/06/2025 | 6.36 | 6.66 | 6.00 | 6.61 | 1,545,643 | 6.61 |
| 3/05/2025 | 6.18 | 6.58 | 5.91 | 6.55 | 1,608,822 | 6.55 |
| 3/04/2025 | 5.86 | 6.17 | 5.68 | 6.12 | 1,498,259 | 6.12 |
| 3/03/2025 | 6.35 | 6.43 | 6.04 | 6.17 | 1,902,481 | 6.17 |
| 2/28/2025 | 6.27 | 6.33 | 5.99 | 6.33 | 1,629,946 | 6.33 |
| 2/27/2025 | 6.28 | 6.56 | 6.06 | 6.20 | 1,491,171 | 6.20 |
| 2/26/2025 | 6.56 | 6.63 | 6.22 | 6.31 | 1,318,617 | 6.31 |
| 2/25/2025 | 7.04 | 7.09 | 6.38 | 6.45 | 1,763,419 | 6.45 |
| 2/24/2025 | 7.36 | 7.36 | 6.79 | 7.03 | 1,088,765 | 7.03 |
| 2/21/2025 | 8.00 | 8.03 | 7.02 | 7.28 | 1,176,675 | 7.28 |
| 2/20/2025 | 8.06 | 8.06 | 7.65 | 7.83 | 1,056,149 | 7.83 |
| 2/19/2025 | 8.41 | 8.52 | 7.86 | 8.07 | 1,107,697 | 8.07 |
| 2/18/2025 | 8.64 | 9.30 | 8.31 | 8.48 | 1,583,619 | 8.48 |
| 2/14/2025 | 7.82 | 8.87 | 7.82 | 8.58 | 1,408,477 | 8.58 |
| 2/13/2025 | 8.20 | 8.22 | 7.54 | 7.71 | 1,076,943 | 7.71 |
| 2/12/2025 | 7.63 | 8.05 | 7.44 | 8.04 | 777,937 | 8.04 |
| 2/11/2025 | 7.90 | 8.00 | 7.62 | 7.81 | 831,803 | 7.81 |
| 2/10/2025 | 8.19 | 8.26 | 7.65 | 7.98 | 1,633,442 | 7.98 |
| 2/07/2025 | 8.32 | 8.52 | 8.06 | 8.16 | 1,073,919 | 8.16 |
| 2/06/2025 | 8.75 | 8.77 | 8.18 | 8.36 | 1,380,211 | 8.36 |
| 2/05/2025 | 8.21 | 8.77 | 8.15 | 8.62 | 1,931,217 | 8.62 |
| 2/04/2025 | 7.90 | 8.22 | 7.57 | 8.06 | 2,198,990 | 8.06 |
| 2/03/2025 | 7.30 | 7.57 | 6.95 | 7.52 | 1,306,424 | 7.52 |
| 1/31/2025 | 7.44 | 7.90 | 7.38 | 7.61 | 1,290,735 | 7.61 |
| 1/30/2025 | 7.84 | 7.96 | 7.38 | 7.41 | 1,140,636 | 7.41 |
| 1/29/2025 | 7.25 | 7.98 | 7.25 | 7.70 | 1,038,674 | 7.70 |
| 1/28/2025 | 7.63 | 7.65 | 7.00 | 7.25 | 1,378,164 | 7.25 |
| 1/27/2025 | 7.86 | 8.05 | 7.61 | 7.76 | 1,267,180 | 7.76 |
| 1/24/2025 | 7.99 | 8.54 | 7.81 | 7.91 | 2,271,681 | 7.91 |
| 1/23/2025 | 7.73 | 8.70 | 7.71 | 7.99 | 3,872,918 | 7.99 |
| 1/22/2025 | 6.62 | 8.00 | 6.62 | 7.80 | 4,663,583 | 7.80 |