Italia markets open in 8 hours 42 minutes

Verona Pharma plc (VRNA)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,88+0,09 (+0,61%)
Alla chiusura: 04:00PM EDT
14,88 0,00 (0,00%)
Dopo ore: 04:00PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202414,7315,1414,7014,8814,88420.191
07 mag 202415,1515,1514,6014,7914,79328.500
06 mag 202415,6915,7014,7214,9514,95601.000
03 mag 202415,8615,8715,4715,6915,69507.500
02 mag 202415,5715,9015,1915,7515,75689.300
01 mag 202415,4515,7315,1915,2215,22517.500
30 apr 202415,4615,6215,4515,4515,45366.600
29 apr 202415,6015,8515,4415,5615,56329.300
26 apr 202415,3415,6015,2515,4715,47260.500
25 apr 202415,1315,4514,9015,3115,31499.500
24 apr 202415,8615,9515,1615,2415,24316.400
23 apr 202415,7016,0015,5115,5915,59359.300
22 apr 202415,8416,0615,4815,7215,72459.000
19 apr 202416,0216,2015,4315,7215,72639.900
18 apr 202416,3716,4515,9416,1016,10490.000
17 apr 202416,4916,5716,0016,4016,40348.600
16 apr 202416,0616,4515,8616,2016,20547.600
15 apr 202415,9516,1915,7515,8015,80321.900
12 apr 202416,0116,2015,6315,9115,91667.100
11 apr 202416,2516,4115,9316,1716,17340.900
10 apr 202416,0116,4315,9616,2716,27252.400
09 apr 202416,8717,1616,2116,4716,47491.900
08 apr 202417,1217,2016,7416,8816,88290.100
05 apr 202416,3017,2516,3017,0217,02569.700
04 apr 202416,3217,1516,3216,5416,54625.800
03 apr 202415,7616,2415,7216,2316,23402.100
02 apr 202415,9516,0515,6515,9315,93262.900
01 apr 202416,1516,2015,6016,0516,05308.600
28 mar 202416,6016,7315,8016,0916,09309.300
27 mar 202416,4116,7715,8116,5016,50359.300
26 mar 202416,0916,7115,9016,1416,14397.400
25 mar 202416,1016,5115,6315,7115,71294.300
22 mar 202415,9716,1315,8516,0716,07364.200
21 mar 202416,1016,5215,8815,9515,95363.200
20 mar 202415,3016,1415,1115,9315,93413.400
19 mar 202415,5015,6015,1215,3015,30404.000
18 mar 202415,7615,9115,3515,5315,53286.800
15 mar 202415,5615,8715,5615,6515,65266.100
14 mar 202416,5516,5515,3415,5415,54531.000
13 mar 202416,5817,1216,3716,6916,69295.300
12 mar 202415,8016,4815,3416,4816,48793.600
11 mar 202416,3216,5415,9015,9115,91306.700
08 mar 202417,0517,0515,9216,2316,23404.200
07 mar 202416,6817,0316,6816,7316,73777.700
06 mar 202417,0517,3016,8216,8216,82238.100
05 mar 202417,2017,8016,6016,9616,96583.900
04 mar 202418,4718,4717,2617,2817,28583.800
01 mar 202417,5018,4917,2418,1918,19478.800
29 feb 202417,8618,3517,0217,2217,22529.600
28 feb 202417,9217,9217,1017,2617,26323.600
27 feb 202418,0018,5117,8317,9117,91465.800
26 feb 202416,4917,7616,4217,6317,63300.400
23 feb 202416,8916,9316,4416,4916,49770.300
22 feb 202416,9217,2416,4216,8016,80456.500
21 feb 202417,1117,6016,4216,5916,59345.900
20 feb 202417,2317,5816,8517,0017,00352.300
16 feb 202416,7517,2216,5717,2017,20442.200
15 feb 202417,5717,6016,6316,7516,75934.200
14 feb 202417,3217,6816,9417,4517,45527.300
13 feb 202417,0017,7116,8016,9616,96570.200
12 feb 202417,0017,4117,0017,2017,20406.700
09 feb 202416,4817,0816,1317,0117,01472.600
08 feb 202416,2616,5215,5516,2816,28571.600
07 feb 202417,2017,3016,2916,3416,34576.500
06 feb 202417,4418,0717,0017,1917,19548.800
05 feb 202418,0618,0617,4617,5717,57305.900
02 feb 202418,3918,3917,3718,3118,31457.600
01 feb 202418,8019,1018,4718,5218,52329.100
31 gen 202418,4119,2718,3518,3518,35407.700
30 gen 202419,0919,0918,2218,4018,40436.100
29 gen 202417,9619,1717,7319,0719,07306.400
26 gen 202417,8818,1917,6817,8917,89242.200
25 gen 202417,2817,9217,0017,8817,88286.500
24 gen 202417,3117,4516,9516,9916,99348.100
23 gen 202417,1917,6216,8217,0417,04719.200
22 gen 202416,9017,2816,5217,1317,13676.300
19 gen 202417,2217,8716,9517,1717,17421.800
18 gen 202417,3317,7316,8817,1817,18469.500
17 gen 202417,2717,4017,0117,2417,24522.800
16 gen 202417,6718,0517,3917,4217,42522.900
12 gen 202419,0119,2617,8617,9417,94683.800
11 gen 202419,6719,6718,7518,8618,86688.900
10 gen 202418,8020,1118,8019,8519,85886.200
09 gen 202419,7419,7617,3618,8318,832.071.300
08 gen 202419,5720,6419,5220,2420,24567.000
05 gen 202420,0020,1819,3519,5519,55615.400
04 gen 202419,5820,6719,5020,0420,04720.600
03 gen 202418,6419,7218,5219,5919,59922.600
02 gen 202419,2019,4918,3118,8118,81795.400
29 dic 202320,4121,1219,8119,8819,88762.500
28 dic 202320,5421,3320,0620,1620,16786.700
27 dic 202320,3620,5019,5920,4720,47706.600
26 dic 202318,4220,1518,3119,9919,991.632.700
22 dic 202316,7317,8516,6317,5617,56600.000
21 dic 202316,7716,7716,1516,3716,37268.200
20 dic 202317,4817,7016,5516,5816,58643.200
19 dic 202317,8218,2017,2217,4817,48548.300
18 dic 202317,5517,8217,1217,7317,73765.300
15 dic 202316,5517,2916,4017,2717,271.006.000
14 dic 202315,3316,5414,9516,5216,521.374.200
*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...