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 30, 2021 5.790 6.350 5.790 6.280 58,821 +0.43(+7.35%)
Jul 29, 2021 5.860 6.040 5.700 5.850 21,405 +0.07(+1.21%)
Jul 28, 2021 5.530 5.880 5.530 5.780 25,245 +0.23(+4.14%)
Jul 27, 2021 5.750 5.750 5.520 5.550 35,668 -0.21(-3.65%)
Jul 26, 2021 5.910 5.910 5.570 5.760 25,108 -0.15(-2.54%)
Jul 23, 2021 6.000 6.160 5.770 5.910 29,932 -0.07(-1.17%)
Jul 22, 2021 6.080 6.280 5.935 5.980 42,079 -0.01(-0.17%)
Jul 21, 2021 5.880 6.520 5.770 5.990 124,968 +0.11(+1.87%)
Jul 20, 2021 5.730 5.880 5.500 5.880 38,876 +0.21(+3.70%)
Jul 19, 2021 5.680 5.690 5.500 5.670 42,357 -0.05(-0.87%)
Jul 16, 2021 5.710 5.930 5.500 5.720 31,468 +0.08(+1.42%)
Jul 15, 2021 5.650 5.720 5.600 5.640 29,898 -0.01(-0.18%)
Jul 14, 2021 5.730 5.788 5.600 5.650 28,201 -0.08(-1.40%)
Jul 13, 2021 5.700 5.900 5.640 5.730 22,136 +0.06(+1.06%)
Jul 12, 2021 5.580 5.780 5.460 5.670 78,463 +0.02(+0.35%)
Jul 09, 2021 5.840 5.950 5.530 5.650 84,790 -0.21(-3.58%)
Jul 08, 2021 5.705 5.860 5.636 5.860 102,346 +0.17(+2.99%)
Jul 07, 2021 5.780 5.810 5.580 5.690 38,152 -0.03(-0.52%)
Jul 06, 2021 5.970 6.160 5.710 5.720 77,214 -0.25(-4.19%)
Jul 02, 2021 6.260 6.340 5.900 5.970 68,359 -0.21(-3.40%)
Jul 01, 2021 6.450 6.690 6.170 6.180 64,034 -0.36(-5.50%)
Jun 30, 2021 6.550 6.720 6.420 6.540 37,146 -0.09(-1.36%)
Jun 29, 2021 6.650 6.880 6.470 6.630 26,105 -0.07(-1.04%)
Jun 28, 2021 6.810 6.840 6.639 6.700 17,798 -0.07(-1.03%)
Jun 25, 2021 6.710 6.770 6.520 6.770 22,893 +0.01(+0.15%)
Jun 24, 2021 6.630 6.760 6.630 6.760 25,672 +0.14(+2.11%)
Jun 23, 2021 6.490 6.740 6.420 6.620 18,346 +0.11(+1.69%)
Jun 22, 2021 6.710 6.710 6.270 6.510 41,812 -0.25(-3.70%)
Jun 21, 2021 6.980 7.000 6.630 6.760 66,704 -0.15(-2.17%)
Jun 18, 2021 7.110 7.255 6.740 6.910 370,489 -0.21(-2.95%)
Jun 17, 2021 7.150 7.290 7.030 7.120 49,423 -0.11(-1.52%)
Jun 16, 2021 7.130 7.265 7.060 7.230 61,419 +0.05(+0.70%)
Jun 15, 2021 7.370 7.470 7.060 7.180 50,469 -0.16(-2.18%)
Jun 14, 2021 7.240 7.460 7.200 7.340 103,442 +0.06(+0.82%)
Jun 11, 2021 7.220 7.390 7.160 7.280 85,763 -0.09(-1.22%)
Jun 10, 2021 7.480 7.870 7.061 7.370 517,849 +0.86(+13.21%)
Jun 09, 2021 6.430 6.680 6.330 6.510 52,539 +0.09(+1.40%)
Jun 08, 2021 6.110 6.420 6.110 6.420 59,803 +0.00(+0.00%)
Jun 07, 2021 5.960 6.500 5.960 6.420 45,417 +0.41(+6.82%)
Jun 04, 2021 5.930 6.210 5.810 6.010 28,024 +0.05(+0.84%)
Jun 03, 2021 5.960 6.150 5.770 5.960 24,035 -0.04(-0.67%)
Jun 02, 2021 6.090 6.190 5.950 6.000 30,755 -0.09(-1.48%)
Jun 01, 2021 6.050 6.130 6.000 6.090 28,864 +0.04(+0.66%)
May 28, 2021 5.880 6.250 5.820 6.050 52,608 +0.15(+2.54%)
May 27, 2021 5.820 6.000 5.660 5.900 24,180 +0.08(+1.37%)
May 26, 2021 5.770 5.840 5.570 5.820 66,963 +0.10(+1.75%)
May 25, 2021 5.860 6.220 5.700 5.720 89,130 -0.10(-1.72%)
May 24, 2021 5.860 6.090 5.770 5.820 26,058 -0.03(-0.51%)
May 21, 2021 6.060 6.060 5.850 5.850 51,459 -0.24(-3.94%)
May 20, 2021 5.870 6.140 5.820 6.090 94,546 +0.10(+1.67%)
May 19, 2021 6.580 6.950 5.820 5.990 376,995 -0.04(-0.66%)
May 18, 2021 5.720 6.140 5.720 6.030 296,825 +0.31(+5.42%)
May 17, 2021 6.000 6.041 5.720 5.720 51,096 -0.20(-3.38%)
May 14, 2021 5.810 6.064 5.760 5.920 49,688 +0.12(+2.07%)
May 13, 2021 5.830 5.990 5.800 5.800 41,470 -0.13(-2.19%)
May 12, 2021 5.920 6.080 5.800 5.930 40,080 -0.15(-2.47%)
May 11, 2021 5.800 6.080 5.750 6.080 33,719 +0.25(+4.29%)
May 10, 2021 6.110 6.110 5.773 5.830 49,287 -0.39(-6.27%)
May 07, 2021 6.200 6.280 6.100 6.220 14,646 -0.02(-0.32%)
May 06, 2021 6.310 6.440 6.010 6.240 49,923 -0.07(-1.11%)
May 05, 2021 6.620 6.650 6.300 6.310 43,228 -0.41(-6.10%)
May 04, 2021 6.940 6.980 6.258 6.720 123,844 -0.38(-5.35%)
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.