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

Verona Pharma Plc ADR (NQ: VRNA )

14.01 +0.13 (+0.94%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 15, 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 29, 2020 4.610 4.890 4.400 4.760 41,300 -0.01(-0.21%)
May 28, 2020 4.500 4.770 4.330 4.770 67,673 +0.37(+8.41%)
May 27, 2020 4.470 4.470 4.162 4.400 24,824 +0.07(+1.62%)
May 26, 2020 4.390 4.400 4.100 4.330 62,520 +0.08(+1.88%)
May 22, 2020 4.310 4.340 4.130 4.250 9,600 -0.05(-1.16%)
May 21, 2020 4.180 4.300 4.070 4.300 21,819 +0.13(+3.12%)
May 20, 2020 4.232 4.251 4.020 4.170 26,528 -0.03(-0.71%)
May 19, 2020 4.270 4.310 4.170 4.200 31,816 -0.02(-0.47%)
May 18, 2020 4.130 4.400 4.130 4.220 32,393 +0.01(+0.24%)
May 15, 2020 4.500 4.500 4.100 4.210 40,100 -0.17(-3.88%)
May 14, 2020 4.510 4.540 3.830 4.380 156,130 +0.63(+16.80%)
May 13, 2020 3.980 4.030 3.700 3.750 50,433 -0.22(-5.54%)
May 12, 2020 4.030 4.100 3.920 3.970 29,400 +0.07(+1.79%)
May 11, 2020 4.030 4.040 3.810 3.900 65,694 -0.01(-0.26%)
May 08, 2020 3.910 4.090 3.900 3.910 35,600 -0.04(-1.07%)
May 07, 2020 4.140 4.150 3.800 3.952 45,751 +0.01(+0.31%)
May 06, 2020 3.930 4.150 3.890 3.940 51,876 -0.06(-1.50%)
May 05, 2020 4.080 4.290 3.760 4.000 67,575 -0.01(-0.25%)
May 04, 2020 4.200 4.200 3.790 4.010 113,554 +0.16(+4.16%)
May 01, 2020 4.280 4.280 3.850 3.850 136,700 -0.39(-9.20%)
Apr 30, 2020 4.940 4.940 3.850 4.240 287,144 -1.67(-28.26%)
Apr 29, 2020 5.610 5.930 5.200 5.910 82,682 -0.08(-1.34%)
Apr 28, 2020 6.100 6.256 5.660 5.990 59,401 -0.13(-2.12%)
Apr 27, 2020 6.330 6.430 5.650 6.120 95,210 +0.11(+1.83%)
Apr 24, 2020 5.340 6.148 5.280 6.010 106,100 +0.96(+19.01%)
Apr 23, 2020 5.330 5.400 4.950 5.050 21,859 -0.28(-5.25%)
Apr 22, 2020 5.190 5.720 4.562 5.330 87,931 +0.29(+5.75%)
Apr 21, 2020 4.640 5.300 4.620 5.040 145,893 +0.52(+11.50%)
Apr 20, 2020 4.340 4.640 4.120 4.520 19,018 +0.24(+5.61%)
Apr 17, 2020 4.110 4.387 4.110 4.280 45,400 +0.12(+2.88%)
Apr 16, 2020 4.080 4.300 4.050 4.160 13,958 +0.19(+4.77%)
Apr 15, 2020 4.290 4.290 3.700 3.970 47,412 -0.38(-8.72%)
Apr 14, 2020 4.360 4.390 4.110 4.350 31,977 +0.26(+6.36%)
Apr 13, 2020 4.060 4.090 3.820 4.090 14,914 +0.22(+5.68%)
Apr 09, 2020 3.900 4.170 3.870 3.870 15,000 -0.06(-1.53%)
Apr 08, 2020 3.890 4.050 3.805 3.930 15,415 +0.01(+0.26%)
Apr 07, 2020 3.830 4.210 3.830 3.920 18,409 -0.15(-3.69%)
Apr 06, 2020 3.850 4.226 3.818 4.070 24,726 +0.47(+12.90%)
Apr 03, 2020 4.020 4.020 3.490 3.605 40,100 -0.37(-9.19%)
Apr 02, 2020 3.850 4.280 3.850 3.970 21,394 +0.12(+3.12%)
Apr 01, 2020 4.130 4.300 3.600 3.850 38,658 -0.27(-6.55%)
Mar 31, 2020 4.500 5.000 3.860 4.120 127,945 +0.47(+12.88%)
Mar 30, 2020 3.800 3.990 3.442 3.650 21,655 -0.01(-0.27%)
Mar 27, 2020 4.150 4.150 3.430 3.660 64,400 -0.49(-11.81%)
Mar 26, 2020 4.310 4.350 3.800 4.150 24,412 +0.04(+0.97%)
Mar 25, 2020 3.260 4.440 3.000 4.110 33,712 +0.50(+13.85%)
Mar 24, 2020 3.340 3.880 3.030 3.610 46,145 +0.71(+24.48%)
Mar 23, 2020 3.560 3.560 2.680 2.900 39,193 -0.46(-13.69%)
Mar 20, 2020 3.400 3.410 2.980 3.360 40,200 +0.40(+13.51%)
Mar 19, 2020 2.010 2.960 2.010 2.960 56,959 +0.80(+37.04%)
Mar 18, 2020 3.000 3.000 2.120 2.160 69,990 -0.75(-25.77%)
Mar 17, 2020 2.960 2.980 2.860 2.910 33,802 +0.09(+3.19%)
Mar 16, 2020 3.690 3.750 2.820 2.820 56,293 -1.27(-31.05%)
Mar 13, 2020 4.490 4.490 3.536 4.090 40,200 +0.18(+4.60%)
Mar 12, 2020 4.300 4.510 3.820 3.910 38,940 -0.93(-19.21%)
Mar 11, 2020 4.990 5.110 4.560 4.840 32,259 -0.16(-3.20%)
Mar 10, 2020 5.200 5.600 4.790 5.000 22,923 -0.17(-3.29%)
Mar 09, 2020 5.700 5.700 4.760 5.170 46,294 -0.75(-12.67%)
Mar 06, 2020 5.880 5.990 5.754 5.920 16,300 -0.05(-0.84%)
Mar 05, 2020 6.000 6.200 5.757 5.970 18,083 -0.14(-2.29%)
Mar 04, 2020 5.960 6.200 5.800 6.110 39,840 +0.12(+2.00%)
Mar 03, 2020 5.650 5.990 5.580 5.990 31,828 +0.23(+3.99%)
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.