Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Nasdaq Real Time Price USD

Verona Pharma plc (VRNA)

Compare
60.29
+1.75
+(2.99%)
At close: 4:00:00 PM EDT
59.97
-0.32
(-0.53%)
After hours: 5:10:23 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202556.9961.0155.3760.2960.291,684,498
Apr 1, 202563.5063.7558.4058.5458.542,240,000
Mar 31, 202561.5063.5759.4063.4963.491,191,000
Mar 28, 202564.2264.4162.0062.7062.70857,500
Mar 27, 202563.6866.8163.5464.5164.51930,100
Mar 26, 202566.0166.3563.9364.1864.18705,600
Mar 25, 202566.3266.7165.5266.1866.18726,300
Mar 24, 202565.5167.3163.7966.7866.781,226,800
Mar 21, 202565.8766.9165.4766.8166.81679,600
Mar 20, 202565.7867.3865.0366.2766.27542,800
Mar 19, 202563.0066.4263.0066.0966.091,048,700
Mar 18, 202566.4366.5662.9563.5563.55881,400
Mar 17, 202561.1567.1261.0066.5666.561,375,800
Mar 14, 202562.7564.4461.3461.3961.392,256,300
Mar 13, 202568.3268.5265.2465.3665.361,096,900
Mar 12, 202563.9468.6063.9467.6067.601,836,100
Mar 11, 202560.0263.0359.5162.7062.701,159,200
Mar 10, 202564.0064.5959.5061.3561.351,634,000
Mar 7, 202566.2067.5163.0364.6564.651,296,800
Mar 6, 202567.8569.3565.5865.6765.671,122,100
Mar 5, 202569.0569.9066.9067.4467.441,341,000
Mar 4, 202564.5468.1863.7067.5067.501,202,600
Mar 3, 202569.8570.4065.6365.9765.971,349,600
Feb 28, 202566.5569.6866.3969.6369.631,124,900
Feb 27, 202567.0069.8065.2267.1267.122,870,100
Feb 26, 202562.2465.7162.2463.5263.521,731,900
Feb 25, 202564.3965.5862.2262.3962.392,119,900
Feb 24, 202567.6567.9363.6065.6065.602,719,800
Feb 21, 202564.5068.6464.3467.9667.962,083,500
Feb 20, 202563.4364.6962.2464.1964.19777,400
Feb 19, 202564.0264.7263.3963.9863.98755,700
Feb 18, 202565.1765.1762.2564.2564.251,156,300
Feb 14, 202561.6765.5061.3364.2164.211,882,100
Feb 13, 202562.5062.8860.9561.6761.671,251,700
Feb 12, 202559.7563.5058.6962.7062.701,802,000
Feb 11, 202557.5059.5557.2859.3359.331,012,000
Feb 10, 202559.8860.0458.6358.7558.75982,600
Feb 7, 202561.0061.4359.5260.2660.261,108,200
Feb 6, 202560.6061.6059.6061.2561.251,006,300
Feb 5, 202559.5062.0059.1861.3761.372,341,000
Feb 4, 202559.2960.4559.2959.9459.941,231,400
Feb 3, 202555.6660.8155.4258.9858.982,252,300
Jan 31, 202557.6058.0456.6257.3057.301,089,000
Jan 30, 202554.6358.4254.6357.2457.242,193,600
Jan 29, 202552.6955.7552.6954.8354.83867,700
Jan 28, 202553.7155.0053.0653.2253.22988,400
Jan 27, 202554.5055.1853.0753.6953.691,168,600
Jan 24, 202554.1855.3853.0055.0055.00645,500
Jan 23, 202554.4955.0353.8154.0854.08874,800
Jan 22, 202553.8555.9152.6054.6754.671,119,700
Jan 21, 202551.8954.0050.8653.5053.501,546,100
Jan 17, 202553.6353.7950.1951.8951.892,018,700
Jan 16, 202550.5055.4250.0053.6453.642,174,300
Jan 15, 202548.7950.4548.5050.3150.311,147,100
Jan 14, 202546.9049.6546.6148.4448.441,812,400
Jan 13, 202545.1247.7944.6846.6946.691,603,300
Jan 10, 202547.8247.8243.4445.2045.201,996,300
Jan 8, 202549.2549.2945.8446.2046.201,693,500
Jan 7, 202546.3351.8043.7149.5549.554,243,000
Jan 6, 202546.5146.5444.6244.8144.811,108,900
Jan 3, 202548.6848.9645.8246.5946.591,177,900
Jan 2, 202546.7248.9146.0548.2048.202,240,700
Dec 31, 202447.1247.2345.0546.4446.44985,200
Dec 30, 202445.4947.2945.3547.0247.02769,700
Dec 27, 202446.2046.4645.1246.1946.19699,900
Dec 26, 202445.0446.9744.5446.7246.72573,500
Dec 24, 202445.2645.5144.7645.0445.04258,700
Dec 23, 202442.0745.9842.0745.2845.281,110,700
Dec 20, 202440.1042.8640.1042.0242.02733,700
Dec 19, 202440.0141.6639.9741.2241.22750,200
Dec 18, 202441.6643.1539.6740.0640.06950,800
Dec 17, 202443.0343.4341.2441.6641.66843,700
Dec 16, 202441.6643.7341.2542.6842.68907,800
Dec 13, 202439.2241.6439.1541.4241.421,218,300
Dec 12, 202439.7040.1638.7739.2639.26526,800
Dec 11, 202439.4540.3539.4539.9639.96813,300
Dec 10, 202439.5040.3239.2539.4539.45557,200
Dec 9, 202440.5040.9739.5440.2040.20865,900
Dec 6, 202440.0540.7539.8440.5040.50627,000
Dec 5, 202439.8240.2539.5640.0240.021,581,100
Dec 4, 202438.9640.0438.4539.8539.851,683,400
Dec 3, 202438.8139.5838.5038.6638.66620,800
Dec 2, 202440.3140.4338.9239.1139.11621,500
Nov 29, 202440.7440.7639.5839.6339.63697,800
Nov 27, 202440.0040.0039.2139.9039.90886,900
Nov 26, 202439.8540.0039.1039.8439.841,223,200
Nov 25, 202439.3540.0038.9039.6839.681,414,400
Nov 22, 202438.1139.2537.6738.8138.811,242,400
Nov 21, 202439.3839.5837.8637.8637.86814,900
Nov 20, 202438.0039.3337.6138.8538.851,410,000
Nov 19, 202435.4938.3034.9738.0938.091,439,400
Nov 18, 202435.5236.1034.5134.9434.941,118,600
Nov 15, 202435.0135.9734.7135.6635.66988,200
Nov 14, 202437.4937.4934.9535.3735.371,032,200
Nov 13, 202439.0039.5036.8336.9336.93823,100
Nov 12, 202439.3540.1338.7839.0039.001,604,000
Nov 11, 202438.9740.0338.7339.8739.871,488,300
Nov 8, 202438.5038.8737.5238.5838.581,195,600
Nov 7, 202437.5438.2536.4938.1838.18623,800
Nov 6, 202438.3938.5636.7437.5937.591,019,200
Nov 5, 202439.0539.4037.8038.3938.391,213,200
Nov 4, 202433.5539.3831.6038.1538.153,326,200
Nov 1, 202434.4235.0934.0134.9834.98891,600
Oct 31, 202434.0034.3333.3133.9333.93641,900
Oct 30, 202433.0934.7733.0934.1934.191,373,100
Oct 29, 202433.0233.8732.9033.6733.67423,200
Oct 28, 202434.0034.2533.0333.1133.11549,200
Oct 25, 202434.4035.0833.5733.8633.86822,200
Oct 24, 202434.8735.2134.3834.4334.43615,000
Oct 23, 202434.5335.0434.2634.9334.93793,600
Oct 22, 202434.5335.6234.2334.8734.871,104,400
Oct 21, 202434.5635.2534.2534.9734.971,197,100
Oct 18, 202434.6535.2834.3334.6334.63994,700
Oct 17, 202433.9734.7233.6734.6634.66740,500
Oct 16, 202434.0734.4133.2934.0334.03607,300
Oct 15, 202434.1534.7433.4034.0734.07759,300
Oct 14, 202432.6134.6932.5034.2634.261,584,200
Oct 11, 202431.3732.9631.1232.6732.671,061,900
Oct 10, 202431.4832.1931.1231.3731.37536,900
Oct 9, 202432.1232.1231.0931.7531.75840,400
Oct 8, 202432.0032.5231.3731.7731.771,508,700
Oct 7, 202432.1732.8131.4432.0532.051,026,000
Oct 4, 202430.8132.8830.7632.0132.011,174,500
Oct 3, 202429.3031.8329.2530.8130.811,898,700
Oct 2, 202428.6929.3428.4428.7128.71608,300
Oct 1, 202428.9529.1828.3028.9928.99771,300
Sep 30, 202428.6029.4028.3628.7728.77820,500
Sep 27, 202427.7029.1127.5428.7628.76950,700
Sep 26, 202428.5628.7127.6227.6427.64600,600
Sep 25, 202429.6129.9627.7528.2628.26963,800
Sep 24, 202429.6829.9929.1129.6629.66808,600
Sep 23, 202430.3230.4628.8429.6029.601,022,200
Sep 20, 202429.4730.3029.3929.9929.99837,400
Sep 19, 202429.8530.1729.1429.4029.40645,400
Sep 18, 202429.1930.5128.9129.2329.23510,000
Sep 17, 202430.5430.5428.7829.1929.19470,000
Sep 16, 202429.8230.6229.8230.1630.16668,600
Sep 13, 202430.1530.5729.3029.7829.781,076,300
Sep 12, 202430.1330.7329.6529.9929.991,218,400
Sep 11, 202428.0030.4527.9230.1530.152,993,700
Sep 10, 202427.5328.2426.9028.0428.04741,100
Sep 9, 202426.7227.7725.7927.4927.49836,300
Sep 6, 202427.0427.3925.5026.3926.391,469,500
Sep 5, 202427.3428.5224.5027.0327.032,429,400
Sep 4, 202426.9427.5326.6027.5227.52395,200
Sep 3, 202427.2327.7526.4127.2127.21655,700
Aug 30, 202426.0627.7025.8927.4827.481,237,100
Aug 29, 202427.1427.4525.8926.0126.01416,500
Aug 28, 202426.9127.2626.3126.9126.91519,000
Aug 27, 202426.4027.2826.4027.1727.17837,200
Aug 26, 202426.6727.7326.3026.6926.69664,500
Aug 23, 202427.4427.9926.3926.8826.88937,100
Aug 22, 202427.9828.1026.3527.0527.05827,900
Aug 21, 202427.8928.0327.3827.9927.991,005,000
Aug 20, 202427.1328.3427.0227.4727.471,064,500
Aug 19, 202427.5128.0426.8927.6227.621,238,800
Aug 16, 202427.1528.2026.9527.4927.491,346,500
Aug 15, 202427.7128.8326.8927.2527.251,701,400
Aug 14, 202427.1127.6326.3327.3127.311,646,600
Aug 13, 202424.3628.2623.7926.7326.733,357,900
Aug 12, 202422.9625.0022.5024.6824.681,460,000
Aug 9, 202421.7623.6021.5622.6222.621,134,000
Aug 8, 202420.0921.7619.7521.6021.601,130,700
Aug 7, 202421.1521.2819.4519.5319.53913,200
Aug 6, 202420.3621.1819.9520.9620.96778,900
Aug 5, 202418.7420.7618.5120.1620.161,436,200
Aug 2, 202421.7021.8620.4121.0221.02958,400
Aug 1, 202422.7823.3122.1522.6122.61756,400
Jul 31, 202422.2923.0022.0822.6622.66708,600
Jul 30, 202422.9923.1121.7422.0322.03583,600
Jul 29, 202422.8923.2422.5022.6122.61728,200
Jul 26, 202422.3823.0022.0022.7322.73617,900
Jul 25, 202421.0022.4020.9022.1522.15882,500
Jul 24, 202422.1222.4820.9321.0721.071,604,200
Jul 23, 202422.6823.0522.3022.4822.48612,600
Jul 22, 202422.9623.2722.2922.8822.881,205,200
Jul 19, 202422.5623.6022.5022.9522.951,179,300
Jul 18, 202422.7023.7221.8622.5822.582,342,000
Jul 17, 202421.9222.9321.2322.8422.841,760,500
Jul 16, 202421.4622.4120.9622.2622.261,437,700
Jul 15, 202420.8322.0220.8321.5021.501,980,800
Jul 12, 202421.3221.9420.0920.8220.822,843,700
Jul 11, 202418.0321.4317.9621.2221.223,733,800
Jul 10, 202417.0618.0716.9117.9317.931,333,100
Jul 9, 202417.2417.3016.6117.0417.041,298,400
Jul 8, 202416.1717.0315.8017.0117.011,822,500
Jul 5, 202415.6716.2815.5616.1116.111,352,100
Jul 3, 202415.3416.0415.1515.7115.71810,000
Jul 2, 202415.4215.5114.8615.4615.461,054,500
Jul 1, 202414.3515.5514.1515.5115.512,116,500
Jun 28, 202415.2015.3414.1414.4614.462,154,400
Jun 27, 202414.8016.0614.5915.4415.4410,235,900
Jun 26, 202415.2815.5814.6014.6914.692,118,000
Jun 25, 202415.7615.9614.8015.0415.042,773,200
Jun 24, 202415.5516.0315.0915.6915.691,824,600
Jun 21, 202414.6415.0714.5315.0015.001,228,200
Jun 20, 202415.6115.8914.6014.6914.691,104,200
Jun 18, 202416.7116.9615.4515.5015.50992,700
Jun 17, 202415.1617.0015.1416.6616.661,624,300
Jun 14, 202415.6116.4514.9515.1415.141,158,500
Jun 13, 202415.0017.0014.7015.5615.563,200,700
Jun 12, 202413.6414.9013.6014.7514.751,279,000
Jun 11, 202412.7313.3812.2013.3713.37968,800
Jun 10, 202412.1512.6811.9512.6512.65642,800
Jun 7, 202411.9712.2211.7912.1312.13769,800
Jun 6, 202412.1812.6511.9012.0112.01534,200
Jun 5, 202412.4012.4011.9212.1412.141,453,000
Jun 4, 202411.9712.6011.9312.1012.101,109,600
Jun 3, 202412.5812.7011.7511.9611.961,473,300
May 31, 202411.5512.5511.4512.0712.071,338,300
May 30, 202412.0012.0011.3911.4811.48561,300
May 29, 202412.3212.3511.7911.8511.85762,300
May 28, 202412.3513.3312.2712.4312.431,260,700
May 24, 202412.1312.2311.9512.0412.04419,900
May 23, 202412.6012.8011.9512.0012.00834,700
May 22, 202412.5012.9312.5012.6012.60784,400
May 21, 202412.7512.9012.4512.5012.50754,500
May 20, 202413.0513.2812.7212.7812.78630,200
May 17, 202413.4213.5012.9713.0013.001,162,000
May 16, 202414.0014.1213.3313.3613.36721,500
May 15, 202414.0114.2213.8913.9513.95400,000
May 14, 202413.9714.2113.6113.8813.88580,100
May 13, 202414.8815.0013.7813.8813.88914,100
May 10, 202414.7015.1114.7014.8514.85762,300
May 9, 202415.2615.2614.7114.7514.75730,400
May 8, 202414.7315.1414.7014.8814.88422,800
May 7, 202415.1515.1514.6014.7914.79328,500
May 6, 202415.6915.7014.7214.9514.95601,000
May 3, 202415.8615.8715.4715.6915.69507,500
May 2, 202415.5715.9015.1915.7515.75689,300
May 1, 202415.4515.7315.1915.2215.22517,500
Apr 30, 202415.4615.6215.4515.4515.45366,600
Apr 29, 202415.6015.8515.4415.5615.56329,300
Apr 26, 202415.3415.6015.2515.4715.47260,500
Apr 25, 202415.1315.4514.9015.3115.31499,500
Apr 24, 202415.8615.9515.1615.2415.24316,400
Apr 23, 202415.7016.0015.5115.5915.59359,300
Apr 22, 202415.8416.0615.4815.7215.72459,000
Apr 19, 202416.0216.2015.4315.7215.72639,900
Apr 18, 202416.3716.4515.9416.1016.10490,000
Apr 17, 202416.4916.5716.0016.4016.40348,600
Apr 16, 202416.0616.4515.8616.2016.20547,600
Apr 15, 202415.9516.1915.7515.8015.80321,900
Apr 12, 202416.0116.2015.6315.9115.91667,100
Apr 11, 202416.2516.4115.9316.1716.17340,900
Apr 10, 202416.0116.4315.9616.2716.27252,400
Apr 9, 202416.8717.1616.2116.4716.47491,900
Apr 8, 202417.1217.2016.7416.8816.88290,100
Apr 5, 202416.3017.2516.3017.0217.02569,700
Apr 4, 202416.3217.1516.3216.5416.54625,800
Apr 3, 202415.7616.2415.7216.2316.23402,100

Related Tickers

EWTX Edgewise Therapeutics, Inc.
15.52
-22.90%
 
SRRK Scholar Rock Holding Corporation
32.54
+8.25%
 
MDGL Madrigal Pharmaceuticals, Inc.
334.60
+3.28%
 
BBIO BridgeBio Pharma, Inc.
34.62
+4.85%
 
CYTK Cytokinetics, Incorporated
40.25
+7.33%
 
INSM Insmed Incorporated
73.44
+2.00%
 
AXSM Axsome Therapeutics, Inc.
109.75
-1.72%
 
SWTX SpringWorks Therapeutics, Inc.
46.52
+11.08%
 
WVE Wave Life Sciences Ltd.
7.57
-2.20%
 
RNA Avidity Biosciences, Inc.
29.77
+11.33%