Italia markets close in 6 hours 20 minutes

Verve Therapeutics, Inc. (VERV)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
5,54-0,41 (-6,89%)
Alla chiusura: 04:00PM EDT
5,58 +0,04 (+0,72%)
Dopo ore: 07:26PM EDT
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 20245,876,005,525,545,541.475.000
20 mag 20245,956,085,665,955,951.543.800
17 mag 20246,336,345,905,985,982.189.500
16 mag 20246,776,776,326,386,382.139.800
15 mag 20246,476,626,126,236,231.254.700
14 mag 20246,516,836,136,236,231.493.900
13 mag 20246,146,836,106,226,221.723.300
10 mag 20246,326,435,886,016,011.604.700
09 mag 20246,136,726,136,366,361.956.100
08 mag 20246,136,295,996,086,081.464.300
07 mag 20246,466,466,046,166,16888.500
06 mag 20246,506,726,286,416,41812.200
03 mag 20246,437,006,286,416,411.394.800
02 mag 20246,136,256,006,156,15949.500
01 mag 20246,046,565,846,006,001.764.500
30 apr 20246,096,325,966,016,011.022.000
29 apr 20246,256,556,116,266,26933.100
26 apr 20246,266,416,026,166,16791.400
25 apr 20246,286,356,056,226,221.221.200
24 apr 20246,876,926,536,586,581.004.000
23 apr 20246,907,416,816,886,88965.000
22 apr 20246,757,036,466,916,91909.100
19 apr 20246,596,806,426,646,641.097.400
18 apr 20246,706,866,536,666,661.246.400
17 apr 20247,237,276,726,746,741.155.100
16 apr 20247,157,267,037,147,14691.000
15 apr 20247,737,737,137,317,311.368.900
12 apr 20247,978,027,547,607,601.185.700
11 apr 20248,408,407,908,078,071.075.800
10 apr 20248,258,407,768,018,011.722.200
09 apr 20248,438,778,378,758,75872.800
08 apr 20248,758,758,248,408,401.034.500
05 apr 20248,538,758,188,528,521.384.700
04 apr 20248,859,238,648,688,681.628.000
03 apr 20248,528,928,178,718,712.731.900
02 apr 20248,679,277,368,328,3210.026.900
01 apr 202413,2413,2412,5212,7912,79869.400
28 mar 202413,2813,6312,9413,2813,28647.600
27 mar 202412,9813,2412,6513,1913,19633.400
26 mar 202413,2813,4312,7712,7912,79663.900
25 mar 202413,0413,2312,8013,1613,16524.500
22 mar 202413,2113,2412,8012,9712,97584.600
21 mar 202413,6114,2613,0513,2113,21889.200
20 mar 202412,9513,5412,6713,3813,38780.700
19 mar 202413,1613,4812,8913,0113,01870.900
18 mar 202413,8413,8412,8213,3113,31878.200
15 mar 202413,5414,0313,4613,8113,814.714.700
14 mar 202414,1814,3013,3913,6013,60971.100
13 mar 202413,8514,5113,8514,3414,34950.700
12 mar 202414,5714,5713,6013,9213,921.070.100
11 mar 202414,9915,5514,2314,4214,42877.700
08 mar 202415,3716,0314,7214,9614,96644.900
07 mar 202415,2115,8114,9114,9414,94937.400
06 mar 202415,4215,6314,9215,0715,071.185.100
05 mar 202415,6616,0514,8415,1415,141.113.900
04 mar 202416,4016,5015,3715,8415,841.312.500
01 mar 202417,0517,3316,1516,2916,291.810.500
29 feb 202418,9619,3416,8917,0517,051.881.300
28 feb 202416,5718,9616,5517,9617,962.154.500
27 feb 202415,2917,7315,0017,5417,542.399.100
26 feb 202413,2814,5313,2314,4414,441.289.000
23 feb 202413,2513,5613,2013,4513,45547.100
22 feb 202413,3013,7713,1213,3213,32807.700
21 feb 202412,9013,2112,6513,1313,13538.100
20 feb 202412,8713,4712,8713,0613,06704.500
16 feb 202412,8913,3212,6413,0913,09690.600
15 feb 202412,8113,5512,8113,2813,28922.600
14 feb 202412,6012,8312,0312,7512,751.141.700
13 feb 202412,3512,7312,0012,1912,191.191.100
12 feb 202412,4513,5912,3813,4313,431.716.900
09 feb 202412,0412,6211,9112,4012,401.127.100
08 feb 202410,9511,8710,7911,8111,811.307.600
07 feb 202411,4411,4510,7810,9510,951.197.800
06 feb 202410,7611,4810,5711,4611,461.062.100
05 feb 202410,7810,8410,3110,8110,811.228.300
02 feb 202410,8911,1510,4811,0111,01853.700
01 feb 202410,8411,3810,6711,2111,21968.200
31 gen 202411,2111,6010,7710,8210,821.089.400
30 gen 202411,9011,9111,1811,2511,25800.800
29 gen 202411,6012,1211,3211,9911,991.045.600
26 gen 202412,0512,3711,4611,5411,54714.400
25 gen 202411,6712,2511,5011,8511,851.009.100
24 gen 202412,3212,4911,4511,4611,46744.800
23 gen 202412,7313,0911,8712,1712,17710.100
22 gen 202412,0212,6612,0012,3912,391.112.600
19 gen 202412,3212,3211,8211,9411,94691.600
18 gen 202412,5712,5711,8112,3212,32901.600
17 gen 202412,1212,4311,8912,3812,381.096.400
16 gen 202412,5012,7011,9012,5412,54946.000
12 gen 202413,1113,5312,7012,7712,77754.800
11 gen 202413,5013,5912,7713,0113,011.386.400
10 gen 202413,8914,1613,3013,7913,79796.600
09 gen 202413,7614,3213,5713,9213,92874.300
08 gen 202413,2114,0012,8013,9313,931.156.000
05 gen 202413,6713,6712,5813,3213,321.076.300
04 gen 202413,0513,9012,8613,6113,61963.100
03 gen 202413,6513,9412,7713,0013,001.295.200
02 gen 202413,8214,8613,7414,0014,001.208.700
29 dic 202314,9414,9413,7413,9413,941.470.200
28 dic 202314,6015,0414,5514,9514,951.056.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...