Verona Pharma Plc ADR (NQ: VRNA )

38.58 +0.40 (+1.05%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	38.50	38.87	37.52	38.58	1,195,675	+0.40(+1.05%)
Nov 07, 2024	37.54	38.25	36.48	38.18	623,299	+0.59(+1.57%)
Nov 06, 2024	38.39	38.56	36.74	37.59	1,019,212	-0.80(-2.08%)
Nov 05, 2024	39.05	39.40	37.80	38.39	1,210,037	+0.24(+0.63%)
Nov 04, 2024	33.55	39.38	31.60	38.15	3,325,377	+3.17(+9.06%)
Nov 01, 2024	34.42	35.09	34.01	34.98	892,626	+1.05(+3.09%)
Oct 31, 2024	34.00	34.33	33.31	33.93	641,870	-0.26(-0.76%)
Oct 30, 2024	33.09	34.77	33.09	34.19	1,373,297	+0.52(+1.54%)
Oct 29, 2024	33.02	33.87	32.90	33.67	423,272	+0.56(+1.69%)
Oct 28, 2024	34.00	34.25	33.03	33.11	549,265	-0.75(-2.22%)
Oct 25, 2024	34.40	35.08	33.57	33.86	822,214	-0.57(-1.66%)
Oct 24, 2024	34.87	35.20	34.38	34.43	615,015	-0.50(-1.43%)
Oct 23, 2024	34.53	35.05	34.26	34.93	793,643	+0.06(+0.17%)
Oct 22, 2024	34.53	35.62	34.23	34.87	1,104,371	-0.10(-0.29%)
Oct 21, 2024	34.56	35.25	34.25	34.97	1,197,106	+0.34(+0.98%)
Oct 18, 2024	34.65	35.28	34.33	34.63	994,679	-0.03(-0.09%)
Oct 17, 2024	33.97	34.72	33.67	34.66	740,542	+0.63(+1.85%)
Oct 16, 2024	34.07	34.41	33.29	34.03	607,325	-0.04(-0.12%)
Oct 15, 2024	34.15	34.74	33.40	34.07	759,310	-0.19(-0.55%)
Oct 14, 2024	32.61	34.69	32.50	34.26	1,584,258	+1.59(+4.85%)
Oct 11, 2024	31.37	32.96	31.12	32.67	1,062,010	+1.30(+4.16%)
Oct 10, 2024	31.48	32.20	31.12	31.37	536,857	-0.38(-1.20%)
Oct 09, 2024	32.12	32.12	31.09	31.75	840,615	-0.02(-0.06%)
Oct 08, 2024	32.00	32.52	31.37	31.77	1,508,693	-0.28(-0.87%)
Oct 07, 2024	32.17	32.81	31.44	32.05	1,025,289	+0.04(+0.12%)
Oct 04, 2024	30.81	32.88	30.76	32.01	1,174,643	+1.20(+3.89%)
Oct 03, 2024	29.30	31.83	29.25	30.81	1,895,569	+2.10(+7.31%)
Oct 02, 2024	28.69	29.34	28.44	28.71	608,348	-0.28(-0.97%)
Oct 01, 2024	28.95	29.18	28.30	28.99	771,292	+0.22(+0.76%)
Sep 30, 2024	28.60	29.40	28.36	28.77	820,529	+0.01(+0.03%)
Sep 27, 2024	27.70	29.11	27.54	28.76	950,692	+1.12(+4.05%)
Sep 26, 2024	28.56	28.71	27.62	27.64	600,214	-0.62(-2.19%)
Sep 25, 2024	29.61	29.96	27.75	28.26	963,780	-1.40(-4.72%)
Sep 24, 2024	29.68	29.99	29.11	29.66	808,652	+0.06(+0.20%)
Sep 23, 2024	30.32	30.46	28.84	29.60	1,022,202	-0.39(-1.30%)
Sep 20, 2024	29.47	30.30	29.39	29.99	837,391	+0.59(+2.01%)
Sep 19, 2024	29.85	30.17	29.14	29.40	645,430	+0.17(+0.58%)
Sep 18, 2024	29.19	30.51	28.91	29.23	509,998	+0.04(+0.14%)
Sep 17, 2024	30.54	30.54	28.82	29.19	470,027	-0.97(-3.22%)
Sep 16, 2024	29.82	30.62	29.82	30.16	668,605	+0.38(+1.28%)
Sep 13, 2024	30.15	30.57	29.30	29.78	1,076,307	-0.21(-0.70%)
Sep 12, 2024	30.13	30.73	29.65	29.99	1,217,441	-0.16(-0.53%)
Sep 11, 2024	28.00	30.45	27.92	30.15	2,993,698	+2.11(+7.52%)
Sep 10, 2024	27.53	28.24	26.90	28.04	741,104	+0.55(+2.00%)
Sep 09, 2024	26.72	27.77	25.79	27.49	836,333	+1.10(+4.17%)
Sep 06, 2024	27.04	27.39	25.50	26.39	1,469,468	-0.64(-2.37%)
Sep 05, 2024	27.34	28.52	24.50	27.03	2,429,408	-0.49(-1.78%)
Sep 04, 2024	26.94	27.53	26.60	27.52	394,793	+0.31(+1.14%)

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.