Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verona Pharma Plc ADR (NQ: VRNA )

12.60 +0.10 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 31, 2020 7.070 7.250 6.860 7.010 160,475 -0.17(-2.37%)
Aug 28, 2020 7.520 7.645 6.900 7.180 112,000 -0.20(-2.71%)
Aug 27, 2020 7.460 7.740 7.300 7.380 290,455 -0.11(-1.47%)
Aug 26, 2020 7.510 7.810 7.310 7.490 135,238 -0.16(-2.09%)
Aug 25, 2020 8.000 8.000 7.350 7.650 197,721 -0.02(-0.26%)
Aug 24, 2020 7.790 7.897 7.270 7.670 183,594 -0.08(-1.03%)
Aug 21, 2020 8.130 8.260 7.560 7.750 116,600 -0.51(-6.17%)
Aug 20, 2020 8.290 8.300 7.900 8.260 108,785 -0.09(-1.08%)
Aug 19, 2020 8.230 8.420 8.110 8.350 159,937 +0.15(+1.83%)
Aug 18, 2020 8.110 8.500 8.040 8.200 280,690 +0.28(+3.54%)
Aug 17, 2020 8.600 8.600 7.860 7.920 287,101 -0.33(-4.00%)
Aug 14, 2020 8.450 8.450 7.750 8.250 792,900 +1.07(+14.90%)
Aug 13, 2020 7.950 8.020 7.100 7.180 245,476 -0.60(-7.71%)
Aug 12, 2020 8.000 8.290 7.660 7.780 244,872 +0.03(+0.39%)
Aug 11, 2020 8.500 8.930 7.670 7.750 378,154 -0.75(-8.82%)
Aug 10, 2020 8.000 8.930 7.880 8.500 710,079 +0.67(+8.56%)
Aug 07, 2020 7.010 7.830 6.870 7.830 354,500 +0.89(+12.82%)
Aug 06, 2020 7.040 7.140 6.861 6.940 181,162 -0.10(-1.42%)
Aug 05, 2020 7.040 7.180 6.860 7.040 168,216 +0.04(+0.57%)
Aug 04, 2020 6.620 7.120 6.520 7.000 290,969 +0.34(+5.11%)
Aug 03, 2020 6.670 6.820 6.520 6.660 239,206 -0.16(-2.35%)
Jul 31, 2020 6.960 7.070 6.560 6.820 156,100 -0.32(-4.48%)
Jul 30, 2020 6.890 7.190 6.760 7.140 189,158 +0.02(+0.28%)
Jul 29, 2020 7.320 7.360 6.850 7.120 200,036 -0.34(-4.56%)
Jul 28, 2020 7.010 7.540 6.850 7.460 178,913 +0.26(+3.61%)
Jul 27, 2020 8.270 8.390 6.820 7.200 496,285 -0.80(-10.00%)
Jul 24, 2020 8.330 8.398 7.500 8.000 432,000 -0.45(-5.33%)
Jul 23, 2020 8.560 9.060 8.140 8.450 352,465 -0.23(-2.65%)
Jul 22, 2020 8.650 9.500 8.490 8.680 849,001 +0.18(+2.12%)
Jul 21, 2020 8.890 9.300 8.340 8.500 735,773 -0.97(-10.24%)
Jul 20, 2020 9.840 9.970 8.230 9.470 2,642,194 -0.73(-7.16%)
Jul 17, 2020 9.630 15.71 8.000 10.20 95,930,000 +5.47(+115.64%)
Jul 16, 2020 4.560 5.000 4.560 4.730 7,270 +0.01(+0.21%)
Jul 15, 2020 4.600 4.861 4.600 4.720 15,305 +0.27(+6.07%)
Jul 14, 2020 4.510 4.745 4.400 4.450 16,834 -0.27(-5.72%)
Jul 13, 2020 4.850 4.970 4.520 4.720 18,637 -0.00(-0.11%)
Jul 10, 2020 4.650 4.840 4.600 4.725 20,900 +0.12(+2.72%)
Jul 09, 2020 5.000 5.000 4.400 4.600 35,576 -0.28(-5.74%)
Jul 08, 2020 5.060 5.060 4.840 4.880 9,309 -0.12(-2.40%)
Jul 07, 2020 4.870 5.000 4.837 5.000 12,556 +0.08(+1.63%)
Jul 06, 2020 5.090 5.090 4.750 4.920 14,477 +0.14(+2.93%)
Jul 02, 2020 5.160 5.600 4.750 4.780 53,900 -0.21(-4.21%)
Jul 01, 2020 4.686 5.180 4.685 4.990 18,174 +0.31(+6.62%)
Jun 30, 2020 4.740 4.837 4.540 4.680 25,872 +0.14(+3.08%)
Jun 29, 2020 5.000 5.163 4.500 4.540 31,636 -0.52(-10.28%)
Jun 26, 2020 5.060 5.175 5.000 5.060 13,700 +0.00(+0.00%)
Jun 25, 2020 5.220 5.220 5.010 5.060 36,836 -0.05(-0.98%)
Jun 24, 2020 5.480 5.639 5.080 5.110 25,257 -0.24(-4.49%)
Jun 23, 2020 5.500 6.000 5.350 5.350 63,114 -0.01(-0.19%)
Jun 22, 2020 5.250 5.500 5.060 5.360 13,633 -0.02(-0.46%)
Jun 19, 2020 5.280 5.770 5.270 5.385 63,400 +0.22(+4.36%)
Jun 18, 2020 5.230 5.420 5.020 5.160 20,189 +0.02(+0.39%)
Jun 17, 2020 5.430 5.430 5.140 5.140 17,658 -0.05(-0.96%)
Jun 16, 2020 5.390 5.425 5.170 5.190 13,367 -0.01(-0.19%)
Jun 15, 2020 4.940 5.360 4.940 5.200 7,197 +0.10(+1.96%)
Jun 12, 2020 5.120 5.430 5.000 5.100 22,600 -0.10(-1.92%)
Jun 11, 2020 5.220 5.560 4.900 5.200 45,357 -0.35(-6.31%)
Jun 10, 2020 5.890 6.000 5.460 5.550 76,183 -0.21(-3.65%)
Jun 09, 2020 5.600 5.990 5.190 5.760 36,749 +0.15(+2.67%)
Jun 08, 2020 4.700 5.800 4.700 5.610 156,631 +0.82(+17.12%)
Jun 05, 2020 4.800 4.930 4.585 4.790 37,800 +0.14(+3.01%)
Jun 04, 2020 4.760 4.810 4.503 4.650 32,514 -0.13(-2.81%)
Jun 03, 2020 4.980 5.000 4.675 4.784 27,487 -0.05(-0.95%)
Jun 02, 2020 4.780 4.890 4.500 4.830 56,925 +0.18(+3.87%)
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.