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

Verona Pharma Plc ADR (NQ: VRNA )

13.00 -0.36 (-2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2019 5.750 5.880 5.600 5.750 26,492 +0.15(+2.63%)
Feb 27, 2019 5.612 5.612 5.538 5.602 2,449 +0.08(+1.49%)
Feb 26, 2019 5.900 5.900 5.520 5.520 9,076 -0.27(-4.66%)
Feb 25, 2019 6.000 6.000 5.560 5.790 8,803 +0.05(+0.87%)
Feb 22, 2019 5.830 5.830 5.570 5.740 4,600 -0.06(-1.04%)
Feb 21, 2019 6.240 6.240 5.800 5.800 6,619 -0.18(-3.01%)
Feb 20, 2019 5.914 5.980 5.914 5.980 969 +0.02(+0.34%)
Feb 19, 2019 6.240 6.240 5.810 5.960 12,185 +0.05(+0.85%)
Feb 15, 2019 5.840 6.010 5.830 5.910 4,900 -0.08(-1.36%)
Feb 14, 2019 5.920 6.222 5.840 5.991 7,280 +0.15(+2.59%)
Feb 13, 2019 5.970 5.970 5.830 5.840 2,660 -0.04(-0.72%)
Feb 12, 2019 5.930 5.975 5.830 5.883 5,651 -0.02(-0.29%)
Feb 11, 2019 5.920 5.920 5.853 5.900 8,802 +0.18(+3.15%)
Feb 08, 2019 5.940 5.940 5.720 5.720 1,000 -0.22(-3.70%)
Feb 07, 2019 5.660 5.940 5.660 5.940 2,898 +0.28(+5.01%)
Feb 06, 2019 6.000 6.010 5.570 5.657 15,543 -0.34(-5.72%)
Feb 05, 2019 5.829 6.191 5.829 6.000 6,474 -0.20(-3.24%)
Feb 04, 2019 5.819 6.201 5.819 6.201 2,762 +0.25(+4.22%)
Feb 01, 2019 6.040 6.040 5.750 5.950 3,400 +0.13(+2.30%)
Jan 31, 2019 6.000 6.000 5.550 5.816 7,313 -0.16(-2.62%)
Jan 30, 2019 6.000 6.000 5.750 5.973 4,519 -0.02(-0.29%)
Jan 29, 2019 5.990 5.990 5.600 5.990 14,649 -0.04(-0.58%)
Jan 28, 2019 6.085 6.085 6.025 6.025 405 +0.06(+1.01%)
Jan 25, 2019 6.060 6.100 5.965 5.965 11,000 -0.42(-6.65%)
Jan 24, 2019 6.490 6.490 6.134 6.390 5,461 +0.14(+2.24%)
Jan 23, 2019 6.240 6.290 6.240 6.250 6,171 -0.03(-0.54%)
Jan 22, 2019 6.490 6.550 6.090 6.284 7,098 +0.03(+0.54%)
Jan 18, 2019 6.650 6.700 6.220 6.250 10,400 -0.48(-7.13%)
Jan 17, 2019 6.880 7.120 6.730 6.730 18,732 -0.07(-1.03%)
Jan 16, 2019 7.000 7.350 6.450 6.800 60,748 +0.32(+4.94%)
Jan 15, 2019 6.940 6.940 6.300 6.480 28,328 -0.49(-7.03%)
Jan 14, 2019 7.470 7.470 5.648 6.970 90,482 -3.03(-30.30%)
Jan 11, 2019 10.00 10.69 9.980 10.00 7,400 +0.01(+0.10%)
Jan 10, 2019 10.00 10.00 9.505 9.990 8,057 +0.44(+4.61%)
Jan 09, 2019 10.00 10.00 9.550 9.550 8,049 -0.10(-1.04%)
Jan 08, 2019 9.360 9.990 9.127 9.650 2,496 +0.38(+4.07%)
Jan 07, 2019 9.776 9.776 8.960 9.273 2,785 -0.72(-7.18%)
Jan 04, 2019 9.385 10.41 9.206 9.990 9,700 +0.99(+11.00%)
Jan 03, 2019 9.000 9.050 8.911 9.000 1,795 -0.65(-6.74%)
Jan 02, 2019 9.650 9.650 9.650 20 +0.00(+0.00%)
Dec 31, 2018 9.650 9.650 9.650 289 +0.00(+0.00%)
Dec 28, 2018 9.650 9.650 9.650 9.650 100 +0.53(+5.81%)
Dec 27, 2018 9.000 9.812 9.000 9.120 2,247 -0.26(-2.76%)
Dec 26, 2018 9.215 9.380 9.215 9.380 1,777 +0.38(+4.22%)
Dec 24, 2018 9.000 9.000 9.000 3 +0.00(+0.00%)
Dec 21, 2018 9.010 9.380 9.000 9.000 1,300 -0.04(-0.50%)
Dec 20, 2018 9.045 9.045 9.045 9.045 724 -0.05(-0.60%)
Dec 19, 2018 9.100 9.100 9.100 9.100 200 -0.08(-0.85%)
Dec 18, 2018 10.00 10.00 8.600 9.178 5,805 -1.04(-10.20%)
Dec 17, 2018 10.22 10.22 10.22 10.22 151 -0.77(-7.01%)
Dec 14, 2018 10.99 10.99 10.99 5 +0.00(+0.01%)
Dec 12, 2018 10.99 10.99 10.99 0 +0.66(+6.38%)
Dec 11, 2018 9.830 10.35 9.720 10.33 2,415 -0.22(-2.09%)
Dec 10, 2018 11.00 11.00 10.40 10.55 22,827 -0.45(-4.09%)
Dec 07, 2018 10.48 11.00 10.48 11.00 400 +0.10(+0.92%)
Dec 06, 2018 11.10 11.29 10.90 10.90 702 -0.77(-6.60%)
Dec 04, 2018 11.67 11.67 11.67 10 +0.00(+0.02%)
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.