-
5 DAY PERFORMANCE
+3.51% -
1 MONTH PERFORMANCE
-9.40% -
3 MONTH PERFORMANCE
-4.57% -
6 MONTH PERFORMANCE
-41.20% -
YEAR-TO-DATE PERFORMANCE
-64.06% -
1 YEAR PERFORMANCE
-58.53%
Verve Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $4.77 | $5.00 (4.82%) | $5.02 | $4.73 | 995,632 | $421.13 M |
| 10/03/2024 | $4.73 | $4.72 (-0.21%) | $4.79 | $4.62 | 1.55 M | $397.55 M |
| 10/02/2024 | $4.75 | $4.80 (1.05%) | $4.82 | $4.63 | 1.34 M | $404.29 M |
| 10/01/2024 | $4.82 | $4.79 (-0.62%) | $4.87 | $4.58 | 1.56 M | $403.45 M |
| 09/30/2024 | $4.89 | $4.84 (-1.02%) | $5.09 | $4.79 | 820,800 | $407.66 M |
| 09/27/2024 | $5.08 | $4.98 (-1.97%) | $5.10 | $4.96 | 1.07 M | $419.45 M |
| 09/26/2024 | $4.87 | $4.96 (1.85%) | $4.97 | $4.78 | 1.20 M | $417.76 M |
| 09/25/2024 | $4.95 | $4.77 (-3.64%) | $5.04 | $4.76 | 1.07 M | $401.76 M |
| 09/24/2024 | $5.04 | $4.95 (-1.79%) | $5.11 | $4.82 | 1.41 M | $416.92 M |
| 09/23/2024 | $5.19 | $5.02 (-3.28%) | $5.19 | $4.98 | 1.29 M | $422.82 M |
| 09/20/2024 | $5.32 | $5.19 (-2.44%) | $5.35 | $5.11 | 2.47 M | $437.14 M |
| 09/19/2024 | $5.72 | $5.38 (-5.94%) | $5.81 | $5.35 | 1.42 M | $453.14 M |
| 09/18/2024 | $5.55 | $5.51 (-0.72%) | $5.96 | $5.28 | 1.63 M | $464.09 M |
| 09/17/2024 | $5.50 | $5.39 (-2%) | $5.88 | $5.34 | 1.52 M | $453.98 M |
| 09/16/2024 | $5.51 | $5.42 (-1.63%) | $5.61 | $5.31 | 945,811 | $456.51 M |
| 09/13/2024 | $5.77 | $5.50 (-4.68%) | $5.96 | $5.35 | 2.56 M | $463.25 M |
| 09/12/2024 | $5.87 | $5.65 (-3.75%) | $5.93 | $5.58 | 486,600 | $475.88 M |
| 09/11/2024 | $5.61 | $5.87 (4.63%) | $5.98 | $5.46 | 1.31 M | $494.41 M |
| 09/10/2024 | $5.67 | $5.61 (-1.06%) | $5.75 | $5.51 | 694,600 | $472.51 M |
| 09/09/2024 | $5.59 | $5.62 (0.54%) | $5.73 | $5.49 | 1.11 M | $473.35 M |
| 09/06/2024 | $5.54 | $5.60 (1.08%) | $5.74 | $5.15 | 1.52 M | $471.67 M |
| 09/05/2024 | $6.16 | $5.53 (-10.23%) | $6.34 | $5.49 | 1.15 M | $465.77 M |
| 09/04/2024 | $5.94 | $6.10 (2.69%) | $6.29 | $5.74 | 955,507 | $513.78 M |
| 09/03/2024 | $6.67 | $6.08 (-8.85%) | $6.79 | $6.08 | 1.86 M | $512.10 M |
| 08/30/2024 | $6.18 | $6.70 (8.41%) | $6.77 | $6.16 | 2.86 M | $564.32 M |
| 08/29/2024 | $5.90 | $6.13 (3.9%) | $6.19 | $5.70 | 1.58 M | $516.31 M |
| 08/28/2024 | $5.50 | $5.87 (6.73%) | $5.93 | $5.44 | 2.53 M | $494.41 M |
| 08/27/2024 | $5.07 | $5.52 (8.88%) | $5.60 | $4.95 | 1.83 M | $464.93 M |
| 08/26/2024 | $5.05 | $5.11 (1.19%) | $5.23 | $4.93 | 1.17 M | $430.40 M |
| 08/23/2024 | $4.89 | $4.94 (1.02%) | $5.02 | $4.81 | 1.47 M | $416.08 M |
| 08/22/2024 | $5.21 | $4.84 (-7.1%) | $5.21 | $4.72 | 1.17 M | $407.66 M |
| 08/21/2024 | $5.13 | $5.12 (-0.19%) | $5.19 | $4.97 | 1.53 M | $431.24 M |
| 08/20/2024 | $4.96 | $5.06 (2.02%) | $5.15 | $4.88 | 1.47 M | $426.19 M |
| 08/19/2024 | $4.50 | $4.95 (10%) | $4.96 | $4.49 | 3.05 M | $416.92 M |
| 08/16/2024 | $4.50 | $4.47 (-0.67%) | $4.55 | $4.36 | 1.88 M | $376.49 M |
| 08/15/2024 | $4.66 | $4.54 (-2.58%) | $4.76 | $4.47 | 2.57 M | $382.39 M |
| 08/14/2024 | $4.59 | $4.40 (-4.14%) | $4.62 | $4.31 | 1.26 M | $370.60 M |
| 08/13/2024 | $4.73 | $4.54 (-4.02%) | $4.78 | $4.52 | 1.47 M | $382.39 M |
| 08/12/2024 | $5.00 | $4.66 (-6.8%) | $5.12 | $4.65 | 1.32 M | $392.50 M |
| 08/09/2024 | $5.40 | $4.99 (-7.59%) | $5.54 | $4.92 | 2.15 M | $420.29 M |
| 08/08/2024 | $5.87 | $5.44 (-7.33%) | $5.87 | $5.33 | 2.06 M | $458.19 M |
| 08/07/2024 | $6.24 | $5.68 (-8.97%) | $6.31 | $5.65 | 821,264 | $478.41 M |
| 08/06/2024 | $6.06 | $6.10 (0.66%) | $6.27 | $5.86 | 756,200 | $513.78 M |
| 08/05/2024 | $5.70 | $5.97 (4.74%) | $6.16 | $5.56 | 1.15 M | $496.30 M |
| 08/02/2024 | $6.36 | $6.31 (-0.79%) | $6.41 | $6.08 | 1.21 M | $524.57 M |
| 08/01/2024 | $7.06 | $6.73 (-4.67%) | $7.06 | $6.58 | 906,700 | $559.48 M |
| 07/31/2024 | $7.10 | $7.00 (-1.41%) | $7.37 | $6.79 | 1.03 M | $581.93 M |
| 07/30/2024 | $7.15 | $7.02 (-1.82%) | $7.33 | $7.01 | 575,267 | $583.59 M |
| 07/29/2024 | $7.42 | $7.12 (-4.04%) | $7.57 | $6.89 | 856,400 | $591.91 M |
| 07/26/2024 | $7.73 | $7.40 (-4.27%) | $7.90 | $7.27 | 857,800 | $615.18 M |
| 07/25/2024 | $7.12 | $7.48 (5.06%) | $7.85 | $7.02 | 1.15 M | $621.83 M |
| 07/24/2024 | $7.68 | $7.08 (-7.81%) | $7.69 | $7.08 | 1.10 M | $588.58 M |
| 07/23/2024 | $7.12 | $7.70 (8.15%) | $7.78 | $7.02 | 1.06 M | $640.12 M |
| 07/22/2024 | $6.99 | $7.18 (2.72%) | $7.19 | $6.76 | 908,367 | $596.89 M |
| 07/19/2024 | $6.83 | $6.89 (0.88%) | $7.06 | $6.69 | 938,171 | $572.79 M |
| 07/18/2024 | $7.52 | $6.82 (-9.31%) | $7.52 | $6.60 | 1.52 M | $566.97 M |
| 07/17/2024 | $7.61 | $7.51 (-1.31%) | $7.75 | $7.27 | 1.39 M | $624.33 M |
| 07/16/2024 | $7.28 | $7.86 (7.97%) | $7.96 | $7.18 | 1.65 M | $653.43 M |
| 07/15/2024 | $6.75 | $7.16 (6.07%) | $7.29 | $6.63 | 1.35 M | $595.23 M |
| 07/12/2024 | $6.48 | $6.73 (3.86%) | $7.15 | $6.38 | 1.40 M | $559.48 M |
| 07/11/2024 | $6.30 | $6.37 (1.11%) | $6.69 | $6.30 | 1.55 M | $529.56 M |
| 07/10/2024 | $6.31 | $6.05 (-4.12%) | $6.41 | $5.94 | 1.56 M | $502.95 M |
| 07/09/2024 | $5.65 | $6.28 (11.15%) | $6.49 | $5.57 | 1.75 M | $522.07 M |
| 07/08/2024 | $5.30 | $5.67 (6.98%) | $5.75 | $5.26 | 1.51 M | $471.36 M |
| 07/05/2024 | $5.15 | $5.25 (1.94%) | $5.29 | $4.99 | 830,539 | $436.45 M |