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 (%)
May 31, 2022 4.500 4.950 4.390 4.530 157,261 +0.05(+1.12%)
May 27, 2022 4.490 4.500 4.280 4.480 30,416 +0.02(+0.45%)
May 26, 2022 4.360 4.560 4.330 4.460 30,125 +0.06(+1.36%)
May 25, 2022 4.130 4.400 4.060 4.400 20,752 +0.22(+5.26%)
May 24, 2022 4.080 4.200 3.960 4.180 701,265 +0.04(+0.97%)
May 23, 2022 3.930 4.140 3.930 4.140 7,643 +0.23(+5.88%)
May 20, 2022 3.730 3.930 3.730 3.910 33,175 +0.19(+5.11%)
May 19, 2022 3.760 4.020 3.690 3.720 82,493 -0.04(-1.06%)
May 18, 2022 4.040 4.120 3.530 3.760 118,975 -0.33(-8.07%)
May 17, 2022 3.840 4.110 3.840 4.090 419,016 +0.32(+8.49%)
May 16, 2022 3.750 4.040 3.660 3.770 134,375 +0.02(+0.53%)
May 13, 2022 3.570 3.970 3.570 3.750 81,583 +0.20(+5.63%)
May 12, 2022 3.590 3.880 3.408 3.550 53,962 -0.09(-2.47%)
May 11, 2022 3.710 3.900 3.560 3.640 146,435 -0.11(-2.93%)
May 10, 2022 3.610 3.820 3.525 3.750 67,158 +0.20(+5.63%)
May 09, 2022 3.860 3.860 3.520 3.550 140,514 -0.40(-10.13%)
May 06, 2022 4.020 4.140 3.870 3.950 159,411 -0.10(-2.47%)
May 05, 2022 4.010 4.460 3.840 4.050 108,689 +0.00(+0.00%)
May 04, 2022 4.090 4.480 3.940 4.050 142,899 -0.01(-0.25%)
May 03, 2022 4.090 4.122 3.820 4.060 206,869 +0.16(+4.10%)
May 02, 2022 4.130 4.280 3.900 3.900 85,377 -0.28(-6.70%)
Apr 29, 2022 4.200 4.400 4.100 4.180 242,758 +0.02(+0.48%)
Apr 28, 2022 3.960 4.210 3.960 4.160 143,665 +0.13(+3.23%)
Apr 27, 2022 4.320 4.430 3.840 4.030 123,556 -0.02(-0.49%)
Apr 26, 2022 4.320 4.485 4.012 4.050 56,954 -0.34(-7.74%)
Apr 25, 2022 4.130 4.500 3.830 4.390 385,283 +0.19(+4.52%)
Apr 22, 2022 4.040 4.270 3.860 4.200 194,168 +0.13(+3.19%)
Apr 21, 2022 4.080 4.303 4.070 4.070 11,797 +0.00(+0.00%)
Apr 20, 2022 3.960 4.220 3.882 4.070 26,819 +0.07(+1.75%)
Apr 19, 2022 4.060 4.220 3.810 4.000 134,308 -0.05(-1.23%)
Apr 18, 2022 4.250 4.250 4.000 4.050 26,222 -0.01(-0.25%)
Apr 14, 2022 4.100 4.200 4.060 4.060 17,352 -0.09(-2.17%)
Apr 13, 2022 4.290 4.297 4.040 4.150 119,488 -0.06(-1.43%)
Apr 12, 2022 4.480 4.480 4.200 4.210 18,769 -0.07(-1.64%)
Apr 11, 2022 4.410 4.500 4.160 4.280 46,427 -0.22(-4.89%)
Apr 08, 2022 4.860 4.860 4.500 4.500 249,809 -0.41(-8.35%)
Apr 07, 2022 4.870 5.107 4.840 4.910 33,704 +0.04(+0.82%)
Apr 06, 2022 4.920 5.135 4.860 4.870 19,589 -0.02(-0.41%)
Apr 05, 2022 4.863 5.000 4.863 4.890 24,347 -0.05(-1.01%)
Apr 04, 2022 4.890 5.050 4.880 4.940 28,941 +0.05(+1.02%)
Apr 01, 2022 5.060 5.090 4.860 4.890 48,730 -0.10(-2.00%)
Mar 31, 2022 5.280 5.499 4.950 4.990 45,387 -0.27(-5.13%)
Mar 30, 2022 5.260 5.440 5.100 5.260 60,051 +0.16(+3.14%)
Mar 29, 2022 5.060 5.496 5.050 5.100 66,943 +0.09(+1.80%)
Mar 28, 2022 5.390 5.390 4.860 5.010 22,345 -0.30(-5.65%)
Mar 25, 2022 5.360 5.450 5.020 5.310 27,924 +0.10(+1.92%)
Mar 24, 2022 5.360 5.498 5.210 5.210 16,059 -0.10(-1.88%)
Mar 23, 2022 5.090 5.360 5.090 5.310 40,182 +0.19(+3.71%)
Mar 22, 2022 4.970 5.200 4.880 5.120 19,855 +0.25(+5.13%)
Mar 21, 2022 5.030 5.178 4.870 4.870 8,347 -0.23(-4.51%)
Mar 18, 2022 4.970 5.170 4.930 5.100 23,893 +0.17(+3.45%)
Mar 17, 2022 4.920 5.100 4.920 4.930 22,245 +0.04(+0.82%)
Mar 16, 2022 5.090 5.092 4.880 4.890 21,817 -0.11(-2.20%)
Mar 15, 2022 4.940 5.040 4.935 5.000 12,528 +0.03(+0.60%)
Mar 14, 2022 5.140 5.160 4.800 4.970 11,650 +0.15(+3.11%)
Mar 11, 2022 5.080 5.080 4.820 4.820 9,516 -0.18(-3.60%)
Mar 10, 2022 4.840 5.085 4.800 5.000 8,377 +0.06(+1.21%)
Mar 09, 2022 4.840 5.080 4.840 4.940 55,512 +0.10(+2.07%)
Mar 08, 2022 4.880 5.070 4.670 4.840 56,959 -0.12(-2.42%)
Mar 07, 2022 5.390 5.430 4.760 4.960 88,287 -0.49(-8.99%)
Mar 04, 2022 5.620 5.620 5.350 5.450 36,747 -0.13(-2.33%)
Mar 03, 2022 5.490 5.650 5.395 5.580 22,261 +0.07(+1.27%)
Mar 02, 2022 5.510 5.689 5.410 5.510 43,015 -0.05(-0.90%)
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.