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, 2022 5.680 5.800 5.473 5.620 26,004 -0.02(-0.35%)
Feb 25, 2022 5.550 5.930 5.580 5.640 11,821 +0.15(+2.73%)
Feb 24, 2022 5.240 5.809 5.150 5.490 55,625 +0.06(+1.10%)
Feb 23, 2022 5.510 5.640 5.380 5.430 22,749 -0.11(-1.99%)
Feb 22, 2022 5.780 5.830 5.530 5.540 45,679 -0.31(-5.30%)
Feb 18, 2022 5.850 0 -0.04(-0.68%)
Feb 17, 2022 6.040 6.146 5.750 5.890 461,208 -0.12(-2.00%)
Feb 16, 2022 6.189 6.189 5.980 6.010 82,992 +0.02(+0.33%)
Feb 15, 2022 5.910 6.190 5.910 5.990 53,005 +0.04(+0.67%)
Feb 14, 2022 5.920 6.120 5.900 5.950 41,722 +0.00(+0.00%)
Feb 11, 2022 6.040 6.240 5.900 5.950 69,697 -0.06(-1.00%)
Feb 10, 2022 6.000 6.220 5.975 6.010 29,034 +0.07(+1.18%)
Feb 09, 2022 5.800 6.050 5.800 5.940 67,259 +0.11(+1.89%)
Feb 08, 2022 6.070 6.070 5.800 5.830 54,006 -0.19(-3.16%)
Feb 07, 2022 5.980 6.270 5.980 6.020 76,324 +0.08(+1.35%)
Feb 04, 2022 5.750 6.200 5.750 5.940 48,012 +0.19(+3.30%)
Feb 03, 2022 5.960 5.730 5.750 57,763 -0.24(-4.01%)
Feb 02, 2022 6.270 6.466 5.970 5.990 54,816 -0.18(-2.92%)
Feb 01, 2022 6.330 6.520 6.050 6.170 89,120 -0.04(-0.64%)
Jan 31, 2022 5.930 6.505 6.210 50,653 +0.23(+3.85%)
Jan 28, 2022 5.990 6.284 5.790 5.980 52,849 +0.00(+0.00%)
Jan 27, 2022 6.460 6.470 5.900 5.980 69,893 -0.40(-6.27%)
Jan 26, 2022 6.430 6.705 6.290 6.380 25,857 +0.02(+0.31%)
Jan 25, 2022 5.930 6.520 5.918 6.360 98,573 +0.24(+3.84%)
Jan 24, 2022 6.310 6.310 5.770 6.125 145,052 -0.25(-3.85%)
Jan 21, 2022 6.750 6.750 6.210 6.370 60,681 -0.25(-3.78%)
Jan 20, 2022 6.960 7.050 6.550 6.620 432,308 -0.27(-3.92%)
Jan 19, 2022 6.570 6.890 6.500 6.890 58,255 +0.23(+3.45%)
Jan 18, 2022 6.610 6.738 6.430 6.660 34,774 -0.09(-1.33%)
Jan 14, 2022 6.750 0 +0.06(+0.90%)
Jan 13, 2022 6.850 6.850 6.350 6.690 77,120 -0.08(-1.18%)
Jan 12, 2022 6.970 6.970 6.680 6.770 18,262 -0.09(-1.31%)
Jan 11, 2022 6.940 6.940 6.730 6.860 27,259 +0.05(+0.73%)
Jan 10, 2022 6.950 7.000 6.620 6.810 63,456 -0.07(-1.02%)
Jan 07, 2022 6.850 7.040 6.728 6.880 63,500 +0.03(+0.44%)
Jan 06, 2022 6.810 7.080 6.350 6.850 140,334 -0.03(-0.44%)
Jan 05, 2022 7.050 7.050 6.740 6.880 97,189 -0.10(-1.43%)
Jan 04, 2022 7.010 7.050 6.500 6.980 115,293 +0.02(+0.29%)
Jan 03, 2022 6.790 6.990 6.561 6.960 117,908 +0.24(+3.57%)
Dec 31, 2021 6.970 7.050 6.570 6.720 62,072 -0.24(-3.45%)
Dec 30, 2021 6.880 6.980 6.760 6.960 39,203 +0.13(+1.90%)
Dec 29, 2021 6.900 6.975 6.710 6.830 55,162 -0.20(-2.84%)
Dec 28, 2021 7.110 7.189 6.540 7.030 123,746 -0.05(-0.71%)
Dec 27, 2021 6.490 7.250 6.490 7.080 192,325 +0.66(+10.28%)
Dec 23, 2021 6.000 6.490 5.840 6.420 106,805 +0.42(+7.00%)
Dec 22, 2021 5.530 6.175 5.530 6.000 287,381 +0.48(+8.70%)
Dec 21, 2021 5.400 5.530 5.340 5.520 93,253 +0.13(+2.41%)
Dec 20, 2021 5.669 5.669 5.200 5.390 164,859 +0.19(+3.65%)
Dec 17, 2021 5.150 5.510 4.970 5.200 602,531 +0.13(+2.56%)
Dec 16, 2021 4.620 5.140 4.400 5.070 476,204 +0.50(+10.94%)
Dec 15, 2021 4.530 4.700 4.425 4.570 128,994 -0.01(-0.22%)
Dec 14, 2021 4.630 4.840 4.410 4.580 189,288 -0.20(-4.18%)
Dec 13, 2021 4.620 4.980 4.360 4.780 489,900 +0.00(+0.00%)
Dec 10, 2021 4.510 4.880 4.422 4.780 144,151 +0.22(+4.82%)
Dec 09, 2021 3.960 4.750 3.950 4.560 362,047 +0.56(+14.00%)
Dec 08, 2021 3.950 4.030 3.830 4.000 102,560 +0.05(+1.27%)
Dec 07, 2021 4.000 4.240 3.910 3.950 58,617 +0.04(+1.02%)
Dec 06, 2021 4.410 4.410 3.660 3.910 215,179 -0.57(-12.72%)
Dec 03, 2021 4.660 4.750 4.390 4.480 61,092 -0.12(-2.61%)
Dec 02, 2021 4.390 4.640 4.370 4.600 46,920 +0.20(+4.55%)
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.