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 28, 2021 5.880 6.250 5.820 6.050 52,608 +0.15(+2.54%)
May 27, 2021 5.820 6.000 5.660 5.900 24,180 +0.08(+1.37%)
May 26, 2021 5.770 5.840 5.570 5.820 66,963 +0.10(+1.75%)
May 25, 2021 5.860 6.220 5.700 5.720 89,130 -0.10(-1.72%)
May 24, 2021 5.860 6.090 5.770 5.820 26,058 -0.03(-0.51%)
May 21, 2021 6.060 6.060 5.850 5.850 51,459 -0.24(-3.94%)
May 20, 2021 5.870 6.140 5.820 6.090 94,546 +0.10(+1.67%)
May 19, 2021 6.580 6.950 5.820 5.990 376,995 -0.04(-0.66%)
May 18, 2021 5.720 6.140 5.720 6.030 296,825 +0.31(+5.42%)
May 17, 2021 6.000 6.041 5.720 5.720 51,096 -0.20(-3.38%)
May 14, 2021 5.810 6.064 5.760 5.920 49,688 +0.12(+2.07%)
May 13, 2021 5.830 5.990 5.800 5.800 41,470 -0.13(-2.19%)
May 12, 2021 5.920 6.080 5.800 5.930 40,080 -0.15(-2.47%)
May 11, 2021 5.800 6.080 5.750 6.080 33,719 +0.25(+4.29%)
May 10, 2021 6.110 6.110 5.773 5.830 49,287 -0.39(-6.27%)
May 07, 2021 6.200 6.280 6.100 6.220 14,646 -0.02(-0.32%)
May 06, 2021 6.310 6.440 6.010 6.240 49,923 -0.07(-1.11%)
May 05, 2021 6.620 6.650 6.300 6.310 43,228 -0.41(-6.10%)
May 04, 2021 6.940 6.980 6.258 6.720 123,844 -0.38(-5.35%)
May 03, 2021 7.130 7.130 6.890 7.100 37,146 +0.22(+3.20%)
Apr 30, 2021 6.810 6.980 6.665 6.880 39,000 +0.08(+1.18%)
Apr 29, 2021 7.330 7.579 6.640 6.800 128,779 -0.40(-5.56%)
Apr 28, 2021 7.580 7.620 7.200 7.200 46,787 -0.28(-3.74%)
Apr 27, 2021 8.399 8.399 7.440 7.480 26,296 -0.11(-1.45%)
Apr 26, 2021 7.670 7.805 7.560 7.590 32,254 -0.11(-1.43%)
Apr 23, 2021 7.970 8.220 7.150 7.700 133,300 -0.30(-3.75%)
Apr 22, 2021 7.890 8.115 7.850 8.000 10,403 +0.15(+1.91%)
Apr 21, 2021 7.750 8.020 7.570 7.850 27,969 +0.27(+3.56%)
Apr 20, 2021 7.620 7.910 7.500 7.580 32,517 -0.16(-2.07%)
Apr 19, 2021 7.960 8.010 7.585 7.740 28,449 -0.26(-3.25%)
Apr 16, 2021 8.250 8.485 7.800 8.000 38,300 -0.26(-3.15%)
Apr 15, 2021 8.290 8.290 8.020 8.260 18,450 +0.06(+0.73%)
Apr 14, 2021 8.090 8.690 8.060 8.200 43,276 -0.02(-0.24%)
Apr 13, 2021 8.300 8.442 8.062 8.220 16,864 -0.16(-1.91%)
Apr 12, 2021 8.550 8.550 8.050 8.380 54,480 -0.15(-1.76%)
Apr 09, 2021 8.980 8.980 8.430 8.530 36,100 -0.56(-6.16%)
Apr 08, 2021 8.870 9.110 8.600 9.090 88,622 +0.30(+3.41%)
Apr 07, 2021 8.490 8.800 8.490 8.790 52,632 -0.03(-0.34%)
Apr 06, 2021 8.700 8.915 8.530 8.820 68,071 +0.04(+0.46%)
Apr 05, 2021 8.750 9.150 8.630 8.780 92,323 +0.16(+1.86%)
Apr 01, 2021 8.380 8.620 8.330 8.620 103,800 +0.26(+3.11%)
Mar 31, 2021 7.620 8.740 7.580 8.360 111,700 +0.79(+10.44%)
Mar 30, 2021 7.530 7.830 7.520 7.570 102,994 +0.06(+0.80%)
Mar 29, 2021 8.330 8.350 7.500 7.510 172,548 -0.84(-10.06%)
Mar 26, 2021 8.280 8.385 8.070 8.350 38,500 +0.08(+0.97%)
Mar 25, 2021 8.070 8.490 8.050 8.270 69,582 +0.05(+0.61%)
Mar 24, 2021 8.350 8.395 7.920 8.220 80,385 -0.07(-0.84%)
Mar 23, 2021 8.300 8.350 8.190 8.290 37,548 +0.01(+0.12%)
Mar 22, 2021 8.280 8.280 7.800 8.280 55,342 -0.02(-0.24%)
Mar 19, 2021 8.220 8.430 8.190 8.300 18,400 +0.01(+0.12%)
Mar 18, 2021 8.470 8.500 8.200 8.290 81,423 -0.22(-2.59%)
Mar 17, 2021 8.560 8.585 8.000 8.510 112,661 -0.09(-1.05%)
Mar 16, 2021 8.510 8.725 8.505 8.600 37,096 +0.10(+1.18%)
Mar 15, 2021 8.610 8.719 8.320 8.500 36,305 -0.27(-3.08%)
Mar 12, 2021 8.890 8.930 8.500 8.770 67,300 -0.12(-1.35%)
Mar 11, 2021 8.900 8.900 8.560 8.890 71,035 -0.01(-0.11%)
Mar 10, 2021 9.000 9.000 8.550 8.900 90,189 +0.03(+0.34%)
Mar 09, 2021 8.810 9.036 8.610 8.870 120,065 +0.07(+0.80%)
Mar 08, 2021 8.750 8.980 8.550 8.800 125,383 +0.04(+0.46%)
Mar 05, 2021 8.770 8.800 8.450 8.760 92,600 -0.03(-0.34%)
Mar 04, 2021 8.810 9.050 8.603 8.790 184,999 -0.09(-1.01%)
Mar 03, 2021 9.240 9.270 8.660 8.880 177,897 -0.39(-4.21%)
Mar 02, 2021 9.290 9.460 8.860 9.270 90,248 -0.02(-0.22%)
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.