NasdaqGM - Nasdaq Real Time Price USD

Vera Therapeutics, Inc. (VERA)

21.59

+0.09

+(0.42%)

At close: April 15 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 15, 2025	21.42	21.89	20.91	21.59	21.59	524,400
Apr 14, 2025	22.88	22.88	21.33	21.50	21.50	807,100
Apr 11, 2025	21.81	23.33	20.94	22.43	22.43	1,535,200
Apr 10, 2025	21.19	22.40	20.34	21.81	21.81	1,059,500
Apr 9, 2025	18.53	22.83	18.53	22.02	22.02	1,929,000
Apr 8, 2025	20.73	21.05	18.69	18.86	18.86	987,900
Apr 7, 2025	20.50	22.13	19.50	19.94	19.94	1,802,300
Apr 4, 2025	22.18	22.18	20.27	21.31	21.31	1,278,600
Apr 3, 2025	22.69	22.93	21.23	22.74	22.74	874,400
Apr 2, 2025	21.73	23.69	21.44	23.59	23.59	816,500
Apr 1, 2025	24.10	24.38	21.80	22.02	22.02	1,147,700
Mar 31, 2025	25.00	25.00	22.34	24.02	24.02	2,705,800
Mar 28, 2025	26.55	26.89	26.07	26.63	26.63	530,000
Mar 27, 2025	25.87	26.66	25.55	26.52	26.52	773,500
Mar 26, 2025	27.15	27.17	25.79	25.91	25.91	901,300
Mar 25, 2025	27.19	27.68	26.19	26.95	26.95	696,200
Mar 24, 2025	27.37	27.72	27.14	27.15	27.15	1,340,900
Mar 21, 2025	27.49	28.05	27.01	27.08	27.08	1,141,100
Mar 20, 2025	27.34	28.10	27.15	27.70	27.70	559,600
Mar 19, 2025	27.18	27.88	26.90	27.70	27.70	765,000
Mar 18, 2025	28.01	28.08	26.74	27.34	27.34	1,016,600
Mar 17, 2025	28.14	28.39	27.34	28.07	28.07	376,700
Mar 14, 2025	28.03	28.49	27.56	27.99	27.99	349,200
Mar 13, 2025	28.32	28.50	27.14	27.66	27.66	407,700
Mar 12, 2025	28.52	29.40	27.98	28.18	28.18	476,900
Mar 11, 2025	27.50	28.62	27.07	28.36	28.36	501,300
Mar 10, 2025	28.20	28.99	27.35	27.80	27.80	724,700
Mar 7, 2025	29.26	30.09	28.44	28.82	28.82	608,400
Mar 6, 2025	29.26	30.51	28.77	29.30	29.30	812,500
Mar 5, 2025	28.67	30.13	28.67	29.96	29.96	682,200
Mar 4, 2025	28.06	29.39	27.55	28.60	28.60	1,000,300
Mar 3, 2025	29.99	30.56	28.26	28.41	28.41	789,800
Feb 28, 2025	28.99	30.24	28.95	29.93	29.93	795,400
Feb 27, 2025	28.35	30.11	28.24	29.41	29.41	704,100
Feb 26, 2025	28.02	29.20	27.18	27.77	27.77	756,600
Feb 25, 2025	26.82	27.95	26.08	27.10	27.10	795,200
Feb 24, 2025	28.71	29.25	27.13	27.19	27.19	822,100
Feb 21, 2025	29.80	30.88	28.34	28.58	28.58	1,227,800
Feb 20, 2025	29.36	30.06	29.31	29.61	29.61	681,700
Feb 19, 2025	29.11	29.87	28.70	29.52	29.52	1,164,600
Feb 18, 2025	27.84	29.35	26.86	29.18	29.18	2,316,600
Feb 14, 2025	34.25	34.50	25.99	27.46	27.46	6,404,300
Feb 13, 2025	34.59	34.79	33.45	34.18	34.18	566,800
Feb 12, 2025	33.22	34.60	32.63	34.55	34.55	443,900
Feb 11, 2025	35.52	35.52	33.60	34.04	34.04	496,900
Feb 10, 2025	36.20	36.47	34.99	35.88	35.88	539,500
Feb 7, 2025	37.19	37.42	36.09	36.14	36.14	451,000
Feb 6, 2025	38.22	38.91	36.72	37.18	37.18	833,500
Feb 5, 2025	38.05	38.30	37.03	38.11	38.11	479,200
Feb 4, 2025	37.08	38.14	36.19	38.07	38.07	424,900
Feb 3, 2025	36.33	37.20	36.03	36.54	36.54	461,700
Jan 31, 2025	37.44	38.05	36.81	37.28	37.28	482,900
Jan 30, 2025	38.48	40.47	37.19	37.48	37.48	841,100
Jan 29, 2025	36.48	39.10	35.62	37.93	37.93	979,600
Jan 28, 2025	36.88	37.51	34.88	35.98	35.98	874,700
Jan 27, 2025	33.51	35.13	33.18	34.84	34.84	653,100
Jan 24, 2025	34.19	35.00	33.21	33.92	33.92	547,100
Jan 23, 2025	33.42	34.33	33.06	34.09	34.09	1,004,800
Jan 22, 2025	33.52	34.10	33.10	33.77	33.77	606,800
Jan 21, 2025	34.00	34.35	33.34	33.70	33.70	1,015,900
Jan 17, 2025	33.03	34.33	32.25	33.37	33.37	1,045,400
Jan 16, 2025	33.84	34.54	32.39	32.78	32.78	719,400
Jan 15, 2025	35.37	36.28	33.28	33.88	33.88	977,400
Jan 14, 2025	35.00	35.00	33.28	34.59	34.59	695,700
Jan 13, 2025	35.00	35.46	31.77	34.77	34.77	1,422,500
Jan 10, 2025	41.14	41.92	36.79	37.02	37.02	944,200
Jan 8, 2025	41.89	42.23	40.80	42.19	42.19	403,100
Jan 7, 2025	42.13	42.90	41.51	42.10	42.10	572,100
Jan 6, 2025	43.02	43.76	41.57	42.26	42.26	588,900
Jan 3, 2025	42.72	43.69	42.63	43.22	43.22	297,800
Jan 2, 2025	42.42	42.99	41.87	42.20	42.20	382,500
Dec 31, 2024	42.26	43.29	41.67	42.29	42.29	449,900
Dec 30, 2024	41.18	42.29	40.49	42.06	42.06	527,500
Dec 27, 2024	42.26	43.06	40.91	41.41	41.41	1,801,100
Dec 26, 2024	42.13	43.12	41.19	42.45	42.45	296,400
Dec 24, 2024	42.43	42.44	41.33	41.92	41.92	158,600
Dec 23, 2024	42.11	42.87	41.53	42.31	42.31	359,200
Dec 20, 2024	41.66	45.06	40.96	42.60	42.60	2,228,100
Dec 19, 2024	41.50	42.58	40.74	42.05	42.05	557,600
Dec 18, 2024	43.81	44.40	40.74	41.36	41.36	565,800
Dec 17, 2024	43.53	44.69	43.02	43.91	43.91	546,000
Dec 16, 2024	44.04	45.27	43.62	43.96	43.96	357,000
Dec 13, 2024	45.26	46.29	43.13	44.05	44.05	569,200
Dec 12, 2024	46.50	47.04	44.54	45.11	45.11	452,700
Dec 11, 2024	47.61	47.74	46.42	46.46	46.46	390,600
Dec 10, 2024	47.75	48.49	46.76	46.92	46.92	378,800
Dec 9, 2024	49.15	49.58	47.08	47.51	47.51	354,700
Dec 6, 2024	48.57	49.76	48.21	48.46	48.46	324,200
Dec 5, 2024	48.86	49.60	47.81	48.11	48.11	383,100
Dec 4, 2024	49.96	50.37	48.74	49.46	49.46	314,500
Dec 3, 2024	48.84	50.62	48.59	49.38	49.38	345,400
Dec 2, 2024	49.96	51.27	49.23	49.55	49.55	672,500
Nov 29, 2024	49.06	50.12	48.37	49.75	49.75	339,000
Nov 27, 2024	47.49	49.36	47.07	48.83	48.83	436,800
Nov 26, 2024	46.47	47.84	45.99	47.46	47.46	449,900
Nov 25, 2024	48.76	49.47	46.54	47.27	47.27	519,100
Nov 22, 2024	47.28	48.94	47.10	48.31	48.31	793,000
Nov 21, 2024	47.16	48.28	46.16	47.03	47.03	407,800
Nov 20, 2024	46.11	46.46	44.97	45.75	45.75	401,200
Nov 19, 2024	44.74	46.82	44.47	45.90	45.90	537,500
Nov 18, 2024	45.69	46.70	43.40	44.81	44.81	947,900
Nov 15, 2024	49.29	49.36	45.64	46.26	46.26	909,700
Nov 14, 2024	49.06	50.19	48.06	49.00	49.00	642,800
Nov 13, 2024	49.00	51.61	48.59	49.43	49.43	1,004,300
Nov 12, 2024	48.03	48.88	47.16	48.54	48.54	545,100
Nov 11, 2024	48.64	49.35	47.90	48.67	48.67	658,700
Nov 8, 2024	48.29	48.88	47.10	48.09	48.09	614,500
Nov 7, 2024	47.02	50.36	46.72	49.04	49.04	1,978,500
Nov 6, 2024	49.83	49.94	46.86	47.94	47.94	1,096,300
Nov 5, 2024	45.24	48.00	44.94	47.70	47.70	847,300
Nov 4, 2024	43.31	46.64	42.92	45.17	45.17	736,400
Nov 1, 2024	40.46	45.27	40.44	43.82	43.82	1,403,900
Oct 31, 2024	40.43	41.55	40.27	40.38	40.38	2,458,800
Oct 30, 2024	42.72	42.85	40.58	40.64	40.64	2,944,500
Oct 29, 2024	45.35	48.96	42.77	42.97	42.97	1,349,800
Oct 28, 2024	49.90	50.00	45.45	47.34	47.34	2,882,600
Oct 25, 2024	39.88	41.69	39.37	41.09	41.09	834,000
Oct 24, 2024	39.82	40.92	39.36	39.79	39.79	394,600
Oct 23, 2024	40.10	42.00	39.22	39.89	39.89	951,400
Oct 22, 2024	40.39	40.97	39.31	40.71	40.71	345,500
Oct 21, 2024	41.09	42.03	40.66	40.89	40.89	334,200
Oct 18, 2024	39.95	41.77	39.35	41.16	41.16	476,000
Oct 17, 2024	39.99	40.31	39.50	39.89	39.89	509,000
Oct 16, 2024	40.95	41.21	39.37	39.99	39.99	506,600
Oct 15, 2024	42.17	42.37	39.83	40.21	40.21	601,400
Oct 14, 2024	42.51	43.42	42.14	42.18	42.18	385,000
Oct 11, 2024	40.17	42.83	40.00	42.72	42.72	632,300
Oct 10, 2024	38.26	40.26	38.19	40.20	40.20	327,000
Oct 9, 2024	38.55	39.07	37.46	38.93	38.93	459,900
Oct 8, 2024	40.18	40.64	38.59	38.64	38.64	434,200
Oct 7, 2024	40.95	43.43	39.98	40.01	40.01	733,300
Oct 4, 2024	40.93	41.53	39.92	40.84	40.84	456,900
Oct 3, 2024	41.66	41.66	40.12	40.49	40.49	740,200
Oct 2, 2024	42.33	42.78	40.60	41.75	41.75	688,500
Oct 1, 2024	43.77	43.77	40.48	42.83	42.83	708,500
Sep 30, 2024	43.40	46.60	42.35	44.20	44.20	975,900
Sep 27, 2024	46.12	46.12	42.38	43.44	43.44	691,900
Sep 26, 2024	45.43	46.08	44.91	45.66	45.66	460,000
Sep 25, 2024	46.85	47.30	44.83	44.92	44.92	628,600
Sep 24, 2024	44.77	46.82	42.93	46.71	46.71	543,700
Sep 23, 2024	42.58	45.29	41.91	44.56	44.56	1,677,500
Sep 20, 2024	42.05	43.02	41.51	42.78	42.78	1,316,400
Sep 19, 2024	41.12	42.80	40.96	41.99	41.99	731,200
Sep 18, 2024	40.09	42.08	39.27	40.33	40.33	562,100
Sep 17, 2024	40.62	40.64	37.77	40.02	40.02	711,400
Sep 16, 2024	37.62	40.92	37.07	40.10	40.10	734,900
Sep 13, 2024	36.13	38.06	35.81	37.51	37.51	553,400
Sep 12, 2024	37.60	38.06	35.30	35.66	35.66	634,800
Sep 11, 2024	37.20	38.06	36.84	37.57	37.57	345,700
Sep 10, 2024	38.42	38.86	36.85	37.55	37.55	714,400
Sep 9, 2024	37.38	38.91	37.36	38.29	38.29	279,300
Sep 6, 2024	38.36	38.56	35.94	37.20	37.20	327,100
Sep 5, 2024	38.70	38.83	37.74	38.16	38.16	302,800
Sep 4, 2024	38.04	38.95	37.64	38.40	38.40	199,900
Sep 3, 2024	38.56	40.80	37.33	38.36	38.36	791,200
Aug 30, 2024	37.28	37.89	36.51	37.82	37.82	242,500
Aug 29, 2024	37.00	37.96	36.25	36.78	36.78	384,400
Aug 28, 2024	37.39	37.66	36.40	36.70	36.70	368,000
Aug 27, 2024	38.74	39.18	37.05	37.65	37.65	315,200
Aug 26, 2024	39.29	39.52	38.62	38.72	38.72	205,200
Aug 23, 2024	39.59	40.33	38.76	39.30	39.30	301,400
Aug 22, 2024	40.10	40.69	38.83	39.12	39.12	257,500
Aug 21, 2024	40.19	40.74	38.83	39.94	39.94	464,600
Aug 20, 2024	39.45	40.80	38.82	40.21	40.21	411,500
Aug 19, 2024	37.35	39.45	37.30	39.40	39.40	507,500
Aug 16, 2024	37.27	38.82	37.07	37.63	37.63	383,200
Aug 15, 2024	38.85	39.20	36.90	37.24	37.24	525,100
Aug 14, 2024	38.38	38.38	37.06	37.90	37.90	333,500
Aug 13, 2024	35.81	38.16	35.22	37.95	37.95	373,600
Aug 12, 2024	35.86	36.57	35.18	35.84	35.84	332,900
Aug 9, 2024	34.86	36.41	34.51	35.98	35.98	425,100
Aug 8, 2024	36.38	36.38	34.85	35.85	35.85	447,600
Aug 7, 2024	37.95	37.95	35.63	35.65	35.65	406,500
Aug 6, 2024	36.18	38.09	35.14	37.44	37.44	481,300
Aug 5, 2024	35.15	37.08	34.03	36.00	36.00	491,600
Aug 2, 2024	35.64	37.84	34.79	37.39	37.39	763,700
Aug 1, 2024	36.56	38.16	36.21	37.62	37.62	673,900
Jul 31, 2024	35.46	37.47	34.87	36.59	36.59	510,600
Jul 30, 2024	36.08	36.48	34.21	34.62	34.62	288,500
Jul 29, 2024	37.22	37.30	34.98	35.83	35.83	438,600
Jul 26, 2024	37.67	37.96	36.19	36.70	36.70	444,700
Jul 25, 2024	35.56	37.31	34.70	36.84	36.84	832,700
Jul 24, 2024	34.78	36.18	34.49	35.25	35.25	266,800
Jul 23, 2024	33.88	35.65	33.69	35.07	35.07	241,600
Jul 22, 2024	34.35	35.35	33.90	34.09	34.09	618,900
Jul 19, 2024	34.98	35.40	34.06	34.65	34.65	371,300
Jul 18, 2024	35.25	36.16	33.81	34.82	34.82	615,800
Jul 17, 2024	36.60	36.73	34.92	35.19	35.19	707,800
Jul 16, 2024	37.07	38.40	36.83	37.24	37.24	1,074,000
Jul 15, 2024	37.08	38.03	36.38	36.75	36.75	1,123,200
Jul 12, 2024	38.02	38.82	36.54	36.62	36.62	464,200
Jul 11, 2024	37.59	39.12	36.70	37.57	37.57	555,700
Jul 10, 2024	34.95	36.55	34.95	36.54	36.54	313,300
Jul 9, 2024	35.91	36.64	34.85	35.06	35.06	623,000
Jul 8, 2024	35.97	36.67	35.42	35.98	35.98	286,100
Jul 5, 2024	34.90	35.80	33.97	35.63	35.63	270,600
Jul 3, 2024	35.10	35.33	34.49	34.89	34.89	375,900
Jul 2, 2024	35.93	36.00	34.59	34.93	34.93	335,000
Jul 1, 2024	36.19	37.77	36.11	36.29	36.29	474,800
Jun 28, 2024	35.35	36.64	34.88	36.18	36.18	1,911,900
Jun 27, 2024	33.74	34.87	32.65	34.66	34.66	379,800
Jun 26, 2024	35.16	35.52	32.99	33.72	33.72	614,800
Jun 25, 2024	34.85	35.98	34.32	35.23	35.23	1,179,200
Jun 24, 2024	35.61	36.33	34.72	34.89	34.89	1,226,300
Jun 21, 2024	35.79	36.08	34.38	35.89	35.89	1,869,300
Jun 20, 2024	35.46	36.00	34.79	35.66	35.66	423,300
Jun 18, 2024	35.43	35.69	34.65	35.53	35.53	360,300
Jun 17, 2024	35.97	36.25	34.88	35.72	35.72	418,500
Jun 14, 2024	36.54	37.26	35.06	36.02	36.02	648,200
Jun 13, 2024	37.57	38.42	36.82	37.40	37.40	483,000
Jun 12, 2024	39.50	39.52	37.51	38.00	38.00	702,100
Jun 11, 2024	38.40	39.17	37.65	38.43	38.43	589,100
Jun 10, 2024	37.71	39.28	37.15	38.98	38.98	594,300
Jun 7, 2024	38.17	39.17	37.18	38.50	38.50	638,700
Jun 6, 2024	39.40	39.54	36.20	38.02	38.02	1,293,000
Jun 5, 2024	39.57	42.04	39.04	41.18	41.18	681,300
Jun 4, 2024	39.92	41.06	38.63	39.47	39.47	653,000
Jun 3, 2024	39.37	41.58	38.16	40.27	40.27	871,600
May 31, 2024	37.62	38.40	37.15	37.99	37.99	916,900
May 30, 2024	37.19	37.33	35.91	36.95	36.95	871,900
May 29, 2024	36.16	37.56	36.00	37.12	37.12	663,200
May 28, 2024	39.02	39.37	36.10	37.13	37.13	1,058,800
May 24, 2024	37.31	39.39	36.54	37.11	37.11	873,200
May 23, 2024	38.23	39.41	36.97	37.08	37.08	874,900
May 22, 2024	39.78	39.86	37.78	37.97	37.97	703,300
May 21, 2024	40.93	41.67	39.16	39.76	39.76	650,200
May 20, 2024	40.23	41.17	38.02	40.99	40.99	515,900
May 17, 2024	42.11	42.26	40.92	41.39	41.39	447,200
May 16, 2024	42.67	43.40	41.73	41.94	41.94	478,600
May 15, 2024	41.98	43.81	41.40	42.69	42.69	433,800
May 14, 2024	40.88	41.52	40.37	40.87	40.87	373,400
May 13, 2024	41.63	41.63	39.67	40.75	40.75	642,800
May 10, 2024	43.14	43.59	39.95	41.32	41.32	947,000
May 9, 2024	43.65	45.20	41.52	42.33	42.33	644,800
May 8, 2024	44.32	45.05	43.10	44.94	44.94	602,800
May 7, 2024	46.58	48.51	43.01	45.00	45.00	1,183,000
May 6, 2024	43.66	45.90	42.75	45.54	45.54	602,000
May 3, 2024	44.96	45.48	43.40	43.44	43.44	884,400
May 2, 2024	42.92	43.77	41.52	43.50	43.50	1,084,700
May 1, 2024	39.54	43.85	39.54	42.32	42.32	1,492,100
Apr 30, 2024	40.90	41.75	38.85	39.51	39.51	1,085,300
Apr 29, 2024	40.21	42.08	40.17	41.38	41.38	661,000
Apr 26, 2024	38.75	40.25	38.40	39.65	39.65	856,800
Apr 25, 2024	38.25	39.89	37.84	38.69	38.69	850,200
Apr 24, 2024	39.65	40.73	38.20	39.95	39.95	773,100
Apr 23, 2024	39.37	43.05	39.15	39.52	39.52	1,216,300
Apr 22, 2024	38.40	39.79	37.80	39.13	39.13	714,100
Apr 19, 2024	39.51	40.34	36.33	38.00	38.00	1,376,000
Apr 18, 2024	39.63	40.71	38.83	39.48	39.48	857,000
Apr 17, 2024	42.65	42.65	40.01	40.01	40.01	1,069,800
Apr 16, 2024	45.92	47.15	42.22	42.57	42.57	1,315,600

PTGX Protagonist Therapeutics, Inc.

46.95

+4.26%

MLTX MoonLake Immunotherapeutics

36.77

+2.85%

APGE Apogee Therapeutics, Inc.

32.85

-1.29%

TRVI Trevi Therapeutics, Inc.

6.20

+4.20%

AKRO Akero Therapeutics, Inc.

38.08

+1.28%

EWTX Edgewise Therapeutics, Inc.

13.02

+5.60%

IDYA IDEAYA Biosciences, Inc.

16.98

-0.76%

CYTK Cytokinetics, Incorporated

38.56

-3.14%

VRDN Viridian Therapeutics, Inc.

12.80

-3.76%

RNA Avidity Biosciences, Inc.

26.68

-0.85%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Vera Therapeutics, Inc. (VERA)

Related Tickers