Skip to main content

Vera Therapeutics Inc Cl A (NQ: VERA )

43.12 -0.71 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 43.84 43.56 43.54 43.12 666,497 -0.71(-1.62%)
Mar 27, 2024 42.33 44.02 41.31 43.83 515,323 +2.25(+5.41%)
Mar 26, 2024 40.44 42.36 39.38 41.58 505,619 +0.40(+0.97%)
Mar 25, 2024 41.16 42.87 40.50 41.18 1,024,966 +0.18(+0.44%)
Mar 22, 2024 42.57 42.57 40.09 41.00 1,116,266 -1.87(-4.36%)
Mar 21, 2024 46.47 47.68 40.82 42.87 1,139,269 -2.46(-5.43%)
Mar 20, 2024 42.65 46.33 41.83 45.33 788,124 +1.91(+4.40%)
Mar 19, 2024 41.21 43.49 40.79 43.42 667,915 +1.95(+4.70%)
Mar 18, 2024 42.99 43.89 41.27 41.47 475,798 -1.78(-4.12%)
Mar 15, 2024 43.21 45.09 42.99 43.25 1,620,711 -0.25(-0.57%)
Mar 14, 2024 44.71 44.78 42.37 43.50 739,653 -1.73(-3.82%)
Mar 13, 2024 44.24 45.39 43.13 45.23 556,310 +1.04(+2.35%)
Mar 12, 2024 43.52 46.09 43.52 44.19 561,075 +1.01(+2.34%)
Mar 11, 2024 43.90 44.66 43.00 43.18 413,600 -1.12(-2.53%)
Mar 08, 2024 44.13 45.99 42.52 44.30 716,963 +1.00(+2.31%)
Mar 07, 2024 46.01 47.65 43.16 43.30 1,108,480 -2.57(-5.60%)
Mar 06, 2024 46.79 47.98 45.40 45.87 784,825 +0.72(+1.59%)
Mar 05, 2024 45.04 47.30 43.83 45.15 1,255,403 -1.39(-2.99%)
Mar 04, 2024 50.03 50.09 45.90 46.54 906,493 -2.80(-5.67%)
Mar 01, 2024 47.99 50.78 47.85 49.34 2,039,118 +2.26(+4.80%)
Feb 29, 2024 48.91 48.91 45.26 47.08 931,537 +1.14(+2.48%)
Feb 28, 2024 47.60 49.42 45.61 45.94 513,817 -2.20(-4.57%)
Feb 27, 2024 46.67 49.16 46.45 48.14 982,201 +1.79(+3.86%)
Feb 26, 2024 47.40 48.46 45.23 46.35 842,655 -1.10(-2.32%)
Feb 23, 2024 49.50 50.69 46.12 47.45 1,039,622 -1.55(-3.16%)
Feb 22, 2024 44.45 49.87 44.43 49.00 1,599,987 +4.45(+9.99%)
Feb 21, 2024 44.10 45.10 43.49 44.55 974,978 -0.14(-0.31%)
Feb 20, 2024 45.60 46.44 43.65 44.69 667,452 -1.27(-2.76%)
Feb 16, 2024 45.30 46.80 44.63 45.96 637,622 +0.45(+0.99%)
Feb 15, 2024 44.13 46.21 43.10 45.51 950,166 +1.38(+3.13%)
Feb 14, 2024 43.89 45.77 43.80 44.13 963,497 +0.96(+2.22%)
Feb 13, 2024 43.20 44.69 40.14 43.17 1,636,603 -1.72(-3.83%)
Feb 12, 2024 43.79 46.59 43.62 44.89 1,685,866 +1.68(+3.89%)
Feb 09, 2024 37.73 43.28 37.73 43.21 1,385,002 +5.65(+15.04%)
Feb 08, 2024 37.60 38.58 37.51 37.56 949,606 +0.05(+0.13%)
Feb 07, 2024 38.00 39.17 37.06 37.51 1,089,997 -0.54(-1.42%)
Feb 06, 2024 36.89 38.53 36.60 38.05 1,097,786 +1.04(+2.81%)
Feb 05, 2024 38.11 39.60 36.01 37.01 1,686,594 -2.14(-5.47%)
Feb 02, 2024 38.85 39.62 38.04 39.15 951,194 +1.15(+3.03%)
Feb 01, 2024 36.50 39.46 36.05 38.00 1,337,342 +1.58(+4.34%)
Jan 31, 2024 34.25 37.61 33.97 36.42 1,973,697 +1.91(+5.53%)
Jan 30, 2024 34.91 36.38 32.74 34.51 3,525,156 +0.87(+2.59%)
Jan 29, 2024 29.85 35.41 29.34 33.64 3,894,290 +3.46(+11.46%)
Jan 26, 2024 27.10 33.19 26.90 30.18 5,238,737 +4.87(+19.24%)
Jan 25, 2024 22.26 26.67 20.48 25.31 11,503,137 +8.29(+48.71%)
Jan 24, 2024 17.35 17.90 16.84 17.02 954,975 -0.02(-0.12%)
Jan 23, 2024 16.67 18.01 16.38 17.04 1,766,854 +0.74(+4.54%)
Jan 22, 2024 15.52 16.35 15.37 16.30 595,538 +1.37(+9.18%)
Jan 19, 2024 14.62 15.35 14.20 14.93 459,555 +0.02(+0.13%)
Jan 18, 2024 15.47 16.00 14.60 14.91 854,844 -0.75(-4.79%)
Jan 17, 2024 16.31 16.59 15.39 15.66 785,066 -1.14(-6.79%)
Jan 16, 2024 18.35 18.55 16.18 16.80 752,222 -2.15(-11.35%)
Jan 12, 2024 18.94 19.35 18.08 18.95 445,941 +0.12(+0.64%)
Jan 11, 2024 19.09 19.52 18.35 18.83 797,528 -0.36(-1.88%)
Jan 10, 2024 19.35 20.04 18.93 19.19 1,429,237 -0.04(-0.21%)
Jan 09, 2024 17.96 20.23 17.77 19.23 2,275,695 +1.10(+6.07%)
Jan 08, 2024 15.62 18.32 15.02 18.13 899,060 +2.60(+16.74%)
Jan 05, 2024 15.38 15.68 14.78 15.53 206,947 +0.03(+0.19%)
Jan 04, 2024 15.46 15.71 15.08 15.50 306,886 +0.14(+0.91%)
Jan 03, 2024 15.39 15.94 15.27 15.36 328,621 -0.25(-1.60%)
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.