Verona Pharma plc (VRNA) NASDAQ

105.74

+0.47(+0.45%)

Updated at August 18 03:43PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025105.26105.27105.27105.32105.211.1M
August 14, 2025105.25105.27105.27105.33105.211.3M
August 13, 2025105.28105.2105.2105.35105.191.59M
August 12, 2025105.28105.19105.19105.36105.191.97M
August 11, 2025105.28105.24105.24105.46105.21980,129
August 08, 2025105.4105.28105.28105.42105.25610,545
August 07, 2025105.3105.4105.4105.4105.191.86M
August 06, 2025105.25105.39105.39105.45105.161.87M
August 05, 2025105.43105.4105.4105.48105.23861,400
August 04, 2025105.2105.47105.47105.48105.191.49M
August 01, 2025105.06105.18105.18105.25105.043.15M
July 31, 2025105.15105.09105.09105.24105.062.19M
July 30, 2025105.17105.14105.14105.28105.122.22M
July 29, 2025105.19105.17105.17105.31105.111.97M
July 28, 2025105.17105.09105.09105.28105.024.21M
July 25, 2025104.97105.3105.3105.5104.971.75M
July 24, 2025104.95105105105.05104.942.64M
July 23, 2025104.96104.95104.95105.04104.913.84M
July 22, 2025104.94105.01105.01105.06104.873.33M
July 21, 2025104.92104.9104.9105.06104.852.73M
July 18, 2025104.77104.9104.9105.27104.772.96M
July 17, 2025104.77104.78104.78104.81104.744.89M
July 16, 2025104.82104.74104.74104.91104.716.94M
July 15, 2025104.71104.77104.77104.85104.6910.54M
July 14, 2025104.83104.67104.67104.91104.5815.62M
July 11, 2025104.85104.83104.83104.93104.7910.87M
July 10, 2025104.78104.85104.85104.99104.7615.9M
July 09, 2025104.85104.77104.77104.93104.7365.65M
July 08, 202591.0186.8686.8691.7286.631.36M
July 07, 202591.0591.291.292.490627,401
July 03, 202590.2791.5391.5392.0388.92436,300
July 02, 202589.4290.0890.0893.3989.1962,455
July 01, 202596.5990.4890.4897.4489.781.83M
June 30, 202594.0294.5894.5895.8193.89533,000
June 27, 202593.8893.8293.8295.2392.88951,423
June 26, 202595.4494.494.495.9893.57788,400
June 25, 202597.2295.1195.1197.6194.95968,462
June 24, 202598.2197.2297.2299.0196.31.05M
June 23, 202595.8297.0597.0597.1794.161.22M
June 20, 202592.594.3294.3294.491.251.09M
June 18, 202593.8690.9290.9294.289.691.01M
June 17, 202592.592.9392.9393.4491.411.16M
June 16, 202594.2492.792.794.4591.07974,611
June 13, 20259292.292.293.4791.16754,465
June 12, 202590.0692.592.593.7489.311.38M
June 11, 202588.4790.0590.0592.9887.62.83M
June 10, 202584.7386.7886.7887.7384.7995,667
June 09, 202584.9884.6484.6484.9882.88828,724
June 06, 202585.7984.3484.3486.2682.181.74M
June 05, 202585.0485.5485.5486.2784.081.43M
June 04, 202585.0183.9883.9886.5983.631.32M
June 03, 202584.584.8184.8185.2282.921.84M
June 02, 202582.0784.184.184.4781.462.11M
May 30, 202579.2581.281.281.7378.122.95M
May 29, 20257477.4977.4977.9873.141.46M
May 28, 202575.6473.9373.9375.6473.43933,397
May 27, 20257675.6175.6176.9274.491.13M
May 23, 202571.9975.0675.0675.4671861,552
May 22, 202573.7772.6972.6975.4372.391.22M
May 21, 202574.6174.0974.0975.672.68761,724
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved