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 (%)
Jul 31, 2019 4.200 4.200 4.200 4.200 217 -0.12(-2.78%)
Jul 30, 2019 4.260 4.320 4.260 4.320 910 +0.09(+2.13%)
Jul 29, 2019 4.550 4.550 4.040 4.230 6,839 -0.23(-5.16%)
Jul 26, 2019 4.460 4.460 4.460 171 +0.00(+0.00%)
Jul 25, 2019 4.360 4.460 4.360 4.460 664 +0.41(+10.12%)
Jul 24, 2019 4.070 4.070 4.050 4.050 714 +0.02(+0.50%)
Jul 23, 2019 4.120 4.290 4.030 4.030 1,205 -0.09(-2.18%)
Jul 22, 2019 4.166 4.166 4.120 4.120 605 +0.09(+2.23%)
Jul 19, 2019 4.100 4.150 4.030 4.030 3,800 +0.00(+0.00%)
Jul 18, 2019 4.540 4.540 4.010 4.030 4,240 -0.52(-11.43%)
Jul 17, 2019 4.450 4.610 3.650 4.550 14,673 +0.15(+3.41%)
Jul 16, 2019 4.429 4.500 4.398 4.400 7,710 +0.15(+3.57%)
Jul 15, 2019 4.900 4.900 4.248 4.248 9,150 -0.68(-13.87%)
Jul 12, 2019 4.990 5.015 4.680 4.933 9,400 -0.17(-3.28%)
Jul 11, 2019 5.140 5.410 4.916 5.100 6,711 +0.25(+5.15%)
Jul 10, 2019 5.100 5.108 4.820 4.850 6,189 -0.30(-5.83%)
Jul 09, 2019 5.150 5.274 5.120 5.150 5,664 -0.10(-1.95%)
Jul 08, 2019 5.350 5.350 5.250 5.253 2,975 +0.02(+0.43%)
Jul 05, 2019 5.600 5.618 5.230 5.230 3,000 -0.21(-3.80%)
Jul 03, 2019 5.437 5.437 5.437 70 +0.00(+0.00%)
Jul 02, 2019 5.414 5.437 5.280 5.437 1,600 +0.34(+6.60%)
Jul 01, 2019 5.100 5.100 5.100 2 +0.00(+0.00%)
Jun 28, 2019 5.110 5.110 5.100 5.100 500 -0.16(-3.04%)
Jun 27, 2019 5.534 5.584 5.250 5.260 4,281 -0.49(-8.52%)
Jun 26, 2019 5.750 5.750 5.750 5.750 505 -0.11(-1.88%)
Jun 25, 2019 5.860 5.860 5.860 21 +0.00(+0.00%)
Jun 24, 2019 5.860 5.860 5.850 5.860 1,044 +0.31(+5.59%)
Jun 21, 2019 5.702 5.702 5.550 5.550 2,000 -0.31(-5.29%)
Jun 20, 2019 5.850 5.860 5.850 5.860 1,012 +0.30(+5.40%)
Jun 19, 2019 5.870 5.870 5.560 5.560 531 -0.09(-1.59%)
Jun 18, 2019 5.750 5.750 5.650 5.650 1,521 +0.10(+1.80%)
Jun 17, 2019 5.700 5.700 5.550 5.550 955 -0.10(-1.77%)
Jun 14, 2019 5.735 5.735 5.640 5.650 1,700 +0.00(+0.00%)
Jun 13, 2019 5.560 5.800 5.560 5.650 2,356 -0.24(-4.07%)
Jun 12, 2019 5.850 5.890 5.850 5.890 1,087 +0.19(+3.33%)
Jun 11, 2019 5.700 5.700 5.700 5.700 1,902 +0.00(+0.00%)
Jun 10, 2019 5.885 5.885 5.700 5.700 3,111 -0.05(-0.87%)
Jun 07, 2019 5.977 6.050 5.567 5.750 29,200 -0.26(-4.33%)
Jun 06, 2019 6.000 6.010 6.000 6.010 1,148 +0.09(+1.56%)
Jun 05, 2019 5.950 6.000 5.900 5.918 8,830 +0.17(+2.92%)
Jun 04, 2019 5.750 5.750 5.750 5.750 175 -0.05(-0.86%)
Jun 03, 2019 5.800 5.810 5.785 5.800 1,678 -0.18(-2.97%)
May 31, 2019 6.040 6.050 5.978 5.978 2,000 +0.08(+1.32%)
May 30, 2019 5.900 5.900 5.900 5.900 1,011 -0.10(-1.67%)
May 29, 2019 6.056 6.056 5.800 6.000 3,700 -0.17(-2.70%)
May 28, 2019 6.166 6.166 6.166 6.166 180 -0.06(-1.02%)
May 24, 2019 5.910 6.290 5.870 6.230 7,300 +0.32(+5.41%)
May 23, 2019 6.230 6.250 5.900 5.910 4,244 -0.20(-3.27%)
May 22, 2019 6.110 6.110 6.110 6.110 1,027 -0.06(-0.97%)
May 21, 2019 5.890 6.190 5.890 6.170 2,343 +0.22(+3.70%)
May 20, 2019 5.920 5.950 5.800 5.950 4,937 +0.03(+0.51%)
May 17, 2019 6.150 6.150 5.920 5.920 5,200 -0.22(-3.59%)
May 16, 2019 6.300 6.300 6.141 6.141 4,510 +0.12(+2.00%)
May 15, 2019 6.000 6.300 6.000 6.020 7,221 -0.14(-2.27%)
May 14, 2019 6.380 6.380 6.010 6.160 13,716 -0.21(-3.30%)
May 13, 2019 6.080 6.400 6.080 6.370 3,079 +0.04(+0.57%)
May 10, 2019 6.290 6.334 5.920 6.334 17,500 +0.03(+0.54%)
May 09, 2019 6.350 6.360 6.300 6.300 7,006 -0.15(-2.33%)
May 08, 2019 6.600 6.600 6.350 6.450 9,094 -0.18(-2.71%)
May 07, 2019 6.320 6.700 6.260 6.630 14,379 +0.33(+5.24%)
May 06, 2019 6.441 6.441 6.300 6.300 600 -0.30(-4.54%)
May 03, 2019 6.590 6.600 6.590 6.600 700 +0.35(+5.60%)
May 02, 2019 6.332 6.350 6.236 6.250 5,783 -0.15(-2.34%)
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.