NasdaqGM - Delayed Quote USD

Verona Pharma plc (VRNA)

71.31

+1.78

+(2.56%)

At close: May 16 at 4:00:01 PM EDT

71.36

+0.05

+(0.07%)

Pre-Market: 5:15:29 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	69.84	72.10	69.02	71.31	71.31	914,900
May 15, 2025	66.99	69.65	66.64	69.53	69.53	652,200
May 14, 2025	68.00	69.10	66.97	67.24	67.24	1,312,700
May 13, 2025	67.29	68.23	66.13	67.57	67.57	751,400
May 12, 2025	61.62	68.36	60.50	67.53	67.53	1,430,400
May 9, 2025	66.51	67.86	62.81	63.32	63.32	1,937,900
May 8, 2025	69.52	70.00	64.57	66.26	66.26	2,267,200
May 7, 2025	70.67	70.90	68.65	69.14	69.14	1,089,000
May 6, 2025	70.93	72.12	69.24	70.07	70.07	1,102,300
May 5, 2025	72.50	73.60	71.80	72.25	72.25	781,800
May 2, 2025	72.74	73.93	71.19	72.73	72.73	1,449,000
May 1, 2025	72.80	73.00	69.00	72.26	72.26	1,616,800
Apr 30, 2025	73.00	74.14	71.33	72.07	72.07	1,470,000
Apr 29, 2025	74.18	74.18	68.10	73.21	73.21	5,644,300
Apr 28, 2025	66.10	69.32	65.60	68.83	68.83	2,238,300
Apr 25, 2025	65.31	66.07	64.11	65.46	65.46	766,900
Apr 24, 2025	64.10	66.75	62.66	64.78	64.78	1,462,800
Apr 23, 2025	62.68	65.50	62.68	63.31	63.31	1,187,600
Apr 22, 2025	60.30	62.14	59.69	62.01	62.01	1,239,300
Apr 21, 2025	59.64	61.64	58.88	60.07	60.07	885,400
Apr 17, 2025	58.30	59.87	58.14	58.92	58.92	740,900
Apr 16, 2025	58.34	58.88	57.04	58.30	58.30	600,400
Apr 15, 2025	58.05	59.60	57.80	58.47	58.47	478,200
Apr 14, 2025	59.31	59.83	57.05	57.81	57.81	859,700
Apr 11, 2025	54.28	57.90	53.69	57.71	57.71	963,700
Apr 10, 2025	57.48	57.48	51.74	53.93	53.93	1,007,200
Apr 9, 2025	52.77	58.42	47.81	57.91	57.91	3,107,600
Apr 8, 2025	55.39	57.44	52.15	54.17	54.17	1,776,900
Apr 7, 2025	49.40	55.45	47.20	54.30	54.30	2,930,000
Apr 4, 2025	55.38	56.48	52.93	53.90	53.90	2,073,700
Apr 3, 2025	57.42	59.25	56.71	58.09	58.09	1,670,500
Apr 2, 2025	57.00	61.01	55.37	60.29	60.29	1,691,400
Apr 1, 2025	63.50	63.75	58.40	58.54	58.54	2,240,000
Mar 31, 2025	61.50	63.57	59.40	63.49	63.49	1,191,000
Mar 28, 2025	64.22	64.41	62.00	62.70	62.70	857,500
Mar 27, 2025	63.68	66.81	63.54	64.51	64.51	930,100
Mar 26, 2025	66.01	66.35	63.93	64.18	64.18	705,600
Mar 25, 2025	66.32	66.71	65.52	66.18	66.18	726,300
Mar 24, 2025	65.51	67.31	63.79	66.78	66.78	1,226,800
Mar 21, 2025	65.87	66.91	65.47	66.81	66.81	679,600
Mar 20, 2025	65.78	67.38	65.03	66.27	66.27	542,800
Mar 19, 2025	63.00	66.42	63.00	66.09	66.09	1,048,700
Mar 18, 2025	66.43	66.56	62.95	63.55	63.55	881,400
Mar 17, 2025	61.15	67.12	61.00	66.56	66.56	1,375,800
Mar 14, 2025	62.75	64.44	61.34	61.39	61.39	2,256,300
Mar 13, 2025	68.32	68.52	65.24	65.36	65.36	1,096,900
Mar 12, 2025	63.94	68.60	63.94	67.60	67.60	1,836,100
Mar 11, 2025	60.02	63.03	59.51	62.70	62.70	1,159,200
Mar 10, 2025	64.00	64.59	59.50	61.35	61.35	1,634,000
Mar 7, 2025	66.20	67.51	63.03	64.65	64.65	1,296,800
Mar 6, 2025	67.85	69.35	65.58	65.67	65.67	1,122,100
Mar 5, 2025	69.05	69.90	66.90	67.44	67.44	1,341,000
Mar 4, 2025	64.54	68.18	63.70	67.50	67.50	1,202,600
Mar 3, 2025	69.85	70.40	65.63	65.97	65.97	1,349,600
Feb 28, 2025	66.55	69.68	66.39	69.63	69.63	1,124,900
Feb 27, 2025	67.00	69.80	65.22	67.12	67.12	2,870,100
Feb 26, 2025	62.24	65.71	62.24	63.52	63.52	1,731,900
Feb 25, 2025	64.39	65.58	62.22	62.39	62.39	2,119,900
Feb 24, 2025	67.65	67.93	63.60	65.60	65.60	2,719,800
Feb 21, 2025	64.50	68.64	64.34	67.96	67.96	2,083,500
Feb 20, 2025	63.43	64.69	62.24	64.19	64.19	777,400
Feb 19, 2025	64.02	64.72	63.39	63.98	63.98	755,700
Feb 18, 2025	65.17	65.17	62.25	64.25	64.25	1,156,300
Feb 14, 2025	61.67	65.50	61.33	64.21	64.21	1,882,100
Feb 13, 2025	62.50	62.88	60.95	61.67	61.67	1,251,700
Feb 12, 2025	59.75	63.50	58.69	62.70	62.70	1,802,000
Feb 11, 2025	57.50	59.55	57.28	59.33	59.33	1,012,000
Feb 10, 2025	59.88	60.04	58.63	58.75	58.75	982,600
Feb 7, 2025	61.00	61.43	59.52	60.26	60.26	1,108,200
Feb 6, 2025	60.60	61.60	59.60	61.25	61.25	1,006,300
Feb 5, 2025	59.50	62.00	59.18	61.37	61.37	2,341,000
Feb 4, 2025	59.29	60.45	59.29	59.94	59.94	1,231,400
Feb 3, 2025	55.66	60.81	55.42	58.98	58.98	2,252,300
Jan 31, 2025	57.60	58.04	56.62	57.30	57.30	1,089,000
Jan 30, 2025	54.63	58.42	54.63	57.24	57.24	2,193,600
Jan 29, 2025	52.69	55.75	52.69	54.83	54.83	867,700
Jan 28, 2025	53.71	55.00	53.06	53.22	53.22	988,400
Jan 27, 2025	54.50	55.18	53.07	53.69	53.69	1,168,600
Jan 24, 2025	54.18	55.38	53.00	55.00	55.00	645,500
Jan 23, 2025	54.49	55.03	53.81	54.08	54.08	874,800
Jan 22, 2025	53.85	55.91	52.60	54.67	54.67	1,119,700
Jan 21, 2025	51.89	54.00	50.86	53.50	53.50	1,546,100
Jan 17, 2025	53.63	53.79	50.19	51.89	51.89	2,018,700
Jan 16, 2025	50.50	55.42	50.00	53.64	53.64	2,174,300
Jan 15, 2025	48.79	50.45	48.50	50.31	50.31	1,147,100
Jan 14, 2025	46.90	49.65	46.61	48.44	48.44	1,812,400
Jan 13, 2025	45.12	47.79	44.68	46.69	46.69	1,603,300
Jan 10, 2025	47.82	47.82	43.44	45.20	45.20	1,996,300
Jan 8, 2025	49.25	49.29	45.84	46.20	46.20	1,693,500
Jan 7, 2025	46.33	51.80	43.71	49.55	49.55	4,243,000
Jan 6, 2025	46.51	46.54	44.62	44.81	44.81	1,108,900
Jan 3, 2025	48.68	48.96	45.82	46.59	46.59	1,177,900
Jan 2, 2025	46.72	48.91	46.05	48.20	48.20	2,240,700
Dec 31, 2024	47.12	47.23	45.05	46.44	46.44	985,200
Dec 30, 2024	45.49	47.29	45.35	47.02	47.02	769,700
Dec 27, 2024	46.20	46.46	45.12	46.19	46.19	699,900
Dec 26, 2024	45.04	46.97	44.54	46.72	46.72	573,500
Dec 24, 2024	45.26	45.51	44.76	45.04	45.04	258,700
Dec 23, 2024	42.07	45.98	42.07	45.28	45.28	1,110,700
Dec 20, 2024	40.10	42.86	40.10	42.02	42.02	733,700
Dec 19, 2024	40.01	41.66	39.97	41.22	41.22	750,200
Dec 18, 2024	41.66	43.15	39.67	40.06	40.06	950,800
Dec 17, 2024	43.03	43.43	41.24	41.66	41.66	843,700
Dec 16, 2024	41.66	43.73	41.25	42.68	42.68	907,800
Dec 13, 2024	39.22	41.64	39.15	41.42	41.42	1,218,300
Dec 12, 2024	39.70	40.16	38.77	39.26	39.26	526,800
Dec 11, 2024	39.45	40.35	39.45	39.96	39.96	813,300
Dec 10, 2024	39.50	40.32	39.25	39.45	39.45	557,200
Dec 9, 2024	40.50	40.97	39.54	40.20	40.20	865,900
Dec 6, 2024	40.05	40.75	39.84	40.50	40.50	627,000
Dec 5, 2024	39.82	40.25	39.56	40.02	40.02	1,581,100
Dec 4, 2024	38.96	40.04	38.45	39.85	39.85	1,683,400
Dec 3, 2024	38.81	39.58	38.50	38.66	38.66	620,800
Dec 2, 2024	40.31	40.43	38.92	39.11	39.11	621,500
Nov 29, 2024	40.74	40.76	39.58	39.63	39.63	697,800
Nov 27, 2024	40.00	40.00	39.21	39.90	39.90	886,900
Nov 26, 2024	39.85	40.00	39.10	39.84	39.84	1,223,200
Nov 25, 2024	39.35	40.00	38.90	39.68	39.68	1,414,400
Nov 22, 2024	38.11	39.25	37.67	38.81	38.81	1,242,400
Nov 21, 2024	39.38	39.58	37.86	37.86	37.86	814,900
Nov 20, 2024	38.00	39.33	37.61	38.85	38.85	1,410,000
Nov 19, 2024	35.49	38.30	34.97	38.09	38.09	1,439,400
Nov 18, 2024	35.52	36.10	34.51	34.94	34.94	1,118,600
Nov 15, 2024	35.01	35.97	34.71	35.66	35.66	988,200
Nov 14, 2024	37.49	37.49	34.95	35.37	35.37	1,032,200
Nov 13, 2024	39.00	39.50	36.83	36.93	36.93	823,100
Nov 12, 2024	39.35	40.13	38.78	39.00	39.00	1,604,000
Nov 11, 2024	38.97	40.03	38.73	39.87	39.87	1,488,300
Nov 8, 2024	38.50	38.87	37.52	38.58	38.58	1,195,600
Nov 7, 2024	37.54	38.25	36.49	38.18	38.18	623,800
Nov 6, 2024	38.39	38.56	36.74	37.59	37.59	1,019,200
Nov 5, 2024	39.05	39.40	37.80	38.39	38.39	1,213,200
Nov 4, 2024	33.55	39.38	31.60	38.15	38.15	3,326,200
Nov 1, 2024	34.42	35.09	34.01	34.98	34.98	891,600
Oct 31, 2024	34.00	34.33	33.31	33.93	33.93	641,900
Oct 30, 2024	33.09	34.77	33.09	34.19	34.19	1,373,100
Oct 29, 2024	33.02	33.87	32.90	33.67	33.67	423,200
Oct 28, 2024	34.00	34.25	33.03	33.11	33.11	549,200
Oct 25, 2024	34.40	35.08	33.57	33.86	33.86	822,200
Oct 24, 2024	34.87	35.21	34.38	34.43	34.43	615,000
Oct 23, 2024	34.53	35.04	34.26	34.93	34.93	793,600
Oct 22, 2024	34.53	35.62	34.23	34.87	34.87	1,104,400
Oct 21, 2024	34.56	35.25	34.25	34.97	34.97	1,197,100
Oct 18, 2024	34.65	35.28	34.33	34.63	34.63	994,700
Oct 17, 2024	33.97	34.72	33.67	34.66	34.66	740,500
Oct 16, 2024	34.07	34.41	33.29	34.03	34.03	607,300
Oct 15, 2024	34.15	34.74	33.40	34.07	34.07	759,300
Oct 14, 2024	32.61	34.69	32.50	34.26	34.26	1,584,200
Oct 11, 2024	31.37	32.96	31.12	32.67	32.67	1,061,900
Oct 10, 2024	31.48	32.19	31.12	31.37	31.37	536,900
Oct 9, 2024	32.12	32.12	31.09	31.75	31.75	840,400
Oct 8, 2024	32.00	32.52	31.37	31.77	31.77	1,508,700
Oct 7, 2024	32.17	32.81	31.44	32.05	32.05	1,026,000
Oct 4, 2024	30.81	32.88	30.76	32.01	32.01	1,174,500
Oct 3, 2024	29.30	31.83	29.25	30.81	30.81	1,898,700
Oct 2, 2024	28.69	29.34	28.44	28.71	28.71	608,300
Oct 1, 2024	28.95	29.18	28.30	28.99	28.99	771,300
Sep 30, 2024	28.60	29.40	28.36	28.77	28.77	820,500
Sep 27, 2024	27.70	29.11	27.54	28.76	28.76	950,700
Sep 26, 2024	28.56	28.71	27.62	27.64	27.64	600,600
Sep 25, 2024	29.61	29.96	27.75	28.26	28.26	963,800
Sep 24, 2024	29.68	29.99	29.11	29.66	29.66	808,600
Sep 23, 2024	30.32	30.46	28.84	29.60	29.60	1,022,200
Sep 20, 2024	29.47	30.30	29.39	29.99	29.99	837,400
Sep 19, 2024	29.85	30.17	29.14	29.40	29.40	645,400
Sep 18, 2024	29.19	30.51	28.91	29.23	29.23	510,000
Sep 17, 2024	30.54	30.54	28.78	29.19	29.19	470,000
Sep 16, 2024	29.82	30.62	29.82	30.16	30.16	668,600
Sep 13, 2024	30.15	30.57	29.30	29.78	29.78	1,076,300
Sep 12, 2024	30.13	30.73	29.65	29.99	29.99	1,218,400
Sep 11, 2024	28.00	30.45	27.92	30.15	30.15	2,993,700
Sep 10, 2024	27.53	28.24	26.90	28.04	28.04	741,100
Sep 9, 2024	26.72	27.77	25.79	27.49	27.49	836,300
Sep 6, 2024	27.04	27.39	25.50	26.39	26.39	1,469,500
Sep 5, 2024	27.34	28.52	24.50	27.03	27.03	2,429,400
Sep 4, 2024	26.94	27.53	26.60	27.52	27.52	395,200
Sep 3, 2024	27.23	27.75	26.41	27.21	27.21	655,700
Aug 30, 2024	26.06	27.70	25.89	27.48	27.48	1,237,100
Aug 29, 2024	27.14	27.45	25.89	26.01	26.01	416,500
Aug 28, 2024	26.91	27.26	26.31	26.91	26.91	519,000
Aug 27, 2024	26.40	27.28	26.40	27.17	27.17	837,200
Aug 26, 2024	26.67	27.73	26.30	26.69	26.69	664,500
Aug 23, 2024	27.44	27.99	26.39	26.88	26.88	937,100
Aug 22, 2024	27.98	28.10	26.35	27.05	27.05	827,900
Aug 21, 2024	27.89	28.03	27.38	27.99	27.99	1,005,000
Aug 20, 2024	27.13	28.34	27.02	27.47	27.47	1,064,500
Aug 19, 2024	27.51	28.04	26.89	27.62	27.62	1,238,800
Aug 16, 2024	27.15	28.20	26.95	27.49	27.49	1,346,500
Aug 15, 2024	27.71	28.83	26.89	27.25	27.25	1,701,400
Aug 14, 2024	27.11	27.63	26.33	27.31	27.31	1,646,600
Aug 13, 2024	24.36	28.26	23.79	26.73	26.73	3,357,900
Aug 12, 2024	22.96	25.00	22.50	24.68	24.68	1,460,000
Aug 9, 2024	21.76	23.60	21.56	22.62	22.62	1,134,000
Aug 8, 2024	20.09	21.76	19.75	21.60	21.60	1,130,700
Aug 7, 2024	21.15	21.28	19.45	19.53	19.53	913,200
Aug 6, 2024	20.36	21.18	19.95	20.96	20.96	778,900
Aug 5, 2024	18.74	20.76	18.51	20.16	20.16	1,436,200
Aug 2, 2024	21.70	21.86	20.41	21.02	21.02	958,400
Aug 1, 2024	22.78	23.31	22.15	22.61	22.61	756,400
Jul 31, 2024	22.29	23.00	22.08	22.66	22.66	708,600
Jul 30, 2024	22.99	23.11	21.74	22.03	22.03	583,600
Jul 29, 2024	22.89	23.24	22.50	22.61	22.61	728,200
Jul 26, 2024	22.38	23.00	22.00	22.73	22.73	617,900
Jul 25, 2024	21.00	22.40	20.90	22.15	22.15	882,500
Jul 24, 2024	22.12	22.48	20.93	21.07	21.07	1,604,200
Jul 23, 2024	22.68	23.05	22.30	22.48	22.48	612,600
Jul 22, 2024	22.96	23.27	22.29	22.88	22.88	1,205,200
Jul 19, 2024	22.56	23.60	22.50	22.95	22.95	1,179,300
Jul 18, 2024	22.70	23.72	21.86	22.58	22.58	2,342,000
Jul 17, 2024	21.92	22.93	21.23	22.84	22.84	1,760,500
Jul 16, 2024	21.46	22.41	20.96	22.26	22.26	1,437,700
Jul 15, 2024	20.83	22.02	20.83	21.50	21.50	1,980,800
Jul 12, 2024	21.32	21.94	20.09	20.82	20.82	2,843,700
Jul 11, 2024	18.03	21.43	17.96	21.22	21.22	3,733,800
Jul 10, 2024	17.06	18.07	16.91	17.93	17.93	1,333,100
Jul 9, 2024	17.24	17.30	16.61	17.04	17.04	1,298,400
Jul 8, 2024	16.17	17.03	15.80	17.01	17.01	1,822,500
Jul 5, 2024	15.67	16.28	15.56	16.11	16.11	1,352,100
Jul 3, 2024	15.34	16.04	15.15	15.71	15.71	810,000
Jul 2, 2024	15.42	15.51	14.86	15.46	15.46	1,054,500
Jul 1, 2024	14.35	15.55	14.15	15.51	15.51	2,116,500
Jun 28, 2024	15.20	15.34	14.14	14.46	14.46	2,154,400
Jun 27, 2024	14.80	16.06	14.59	15.44	15.44	10,235,900
Jun 26, 2024	15.28	15.58	14.60	14.69	14.69	2,118,000
Jun 25, 2024	15.76	15.96	14.80	15.04	15.04	2,773,200
Jun 24, 2024	15.55	16.03	15.09	15.69	15.69	1,824,600
Jun 21, 2024	14.64	15.07	14.53	15.00	15.00	1,228,200
Jun 20, 2024	15.61	15.89	14.60	14.69	14.69	1,104,200
Jun 18, 2024	16.71	16.96	15.45	15.50	15.50	992,700
Jun 17, 2024	15.16	17.00	15.14	16.66	16.66	1,624,300
Jun 14, 2024	15.61	16.45	14.95	15.14	15.14	1,158,500
Jun 13, 2024	15.00	17.00	14.70	15.56	15.56	3,200,700
Jun 12, 2024	13.64	14.90	13.60	14.75	14.75	1,279,000
Jun 11, 2024	12.73	13.38	12.20	13.37	13.37	968,800
Jun 10, 2024	12.15	12.68	11.95	12.65	12.65	642,800
Jun 7, 2024	11.97	12.22	11.79	12.13	12.13	769,800
Jun 6, 2024	12.18	12.65	11.90	12.01	12.01	534,200
Jun 5, 2024	12.40	12.40	11.92	12.14	12.14	1,453,000
Jun 4, 2024	11.97	12.60	11.93	12.10	12.10	1,109,600
Jun 3, 2024	12.58	12.70	11.75	11.96	11.96	1,473,300
May 31, 2024	11.55	12.55	11.45	12.07	12.07	1,338,300
May 30, 2024	12.00	12.00	11.39	11.48	11.48	561,300
May 29, 2024	12.32	12.35	11.79	11.85	11.85	762,300
May 28, 2024	12.35	13.33	12.27	12.43	12.43	1,260,700
May 24, 2024	12.13	12.23	11.95	12.04	12.04	419,900
May 23, 2024	12.60	12.80	11.95	12.00	12.00	834,700
May 22, 2024	12.50	12.93	12.50	12.60	12.60	784,400
May 21, 2024	12.75	12.90	12.45	12.50	12.50	754,500
May 20, 2024	13.05	13.28	12.72	12.78	12.78	630,200
May 17, 2024	13.42	13.50	12.97	13.00	13.00	1,162,000

AKRO Akero Therapeutics, Inc.

38.87

-2.73%

TVTX Travere Therapeutics, Inc.

16.80

-20.57%

BBIO BridgeBio Pharma, Inc.

33.84

+0.30%

MDGL Madrigal Pharmaceuticals, Inc.

290.96

-0.29%

ASND Ascendis Pharma A/S

157.60

+0.04%

SMMT Summit Therapeutics Inc.

23.87

+3.38%

CYTK Cytokinetics, Incorporated

31.00

+3.89%

CORT Corcept Therapeutics Incorporated

75.08

+2.34%

INSM Insmed Incorporated

68.12

+1.34%

SLNO Soleno Therapeutics, Inc.

75.01

-0.08%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Verona Pharma plc (VRNA)

Related Tickers