-
5 DAY PERFORMANCE
-2.71% -
1 MONTH PERFORMANCE
-18.10% -
3 MONTH PERFORMANCE
-3.72% -
6 MONTH PERFORMANCE
-16.79% -
YEAR-TO-DATE PERFORMANCE
-66.57% -
1 YEAR PERFORMANCE
-61.30%
Verve Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.50 | $4.65 (3.33%) | $4.71 | $4.50 | 248,688 | |
| 11/21/2024 | $4.55 | $4.60 (1.1%) | $4.69 | $4.44 | 1.38 M | $387.44 M |
| 11/20/2024 | $4.84 | $4.55 (-5.99%) | $4.84 | $4.48 | 1.46 M | $383.23 M |
| 11/19/2024 | $4.49 | $4.84 (7.8%) | $4.93 | $4.49 | 3.17 M | $407.66 M |
| 11/18/2024 | $4.85 | $4.50 (-7.22%) | $4.92 | $4.48 | 2.25 M | $379.02 M |
| 11/15/2024 | $5.44 | $4.79 (-11.95%) | $5.44 | $4.78 | 1.88 M | $403.45 M |
| 11/14/2024 | $5.75 | $5.38 (-6.43%) | $5.83 | $5.37 | 1.79 M | $453.14 M |
| 11/13/2024 | $6.51 | $5.79 (-11.06%) | $6.68 | $5.78 | 1.19 M | $487.67 M |
| 11/12/2024 | $6.33 | $6.41 (1.26%) | $6.50 | $6.21 | 1.24 M | $539.89 M |
| 11/11/2024 | $6.43 | $6.42 (-0.16%) | $6.75 | $6.26 | 5.33 M | $540.73 M |
| 11/08/2024 | $6.36 | $6.31 (-0.79%) | $6.39 | $6.15 | 749,914 | $531.47 M |
| 11/07/2024 | $6.41 | $6.36 (-0.78%) | $6.64 | $6.02 | 1.32 M | $535.68 M |
| 11/06/2024 | $6.45 | $6.41 (-0.62%) | $6.81 | $6.28 | 1.48 M | $539.89 M |
| 11/05/2024 | $6.19 | $6.38 (3.07%) | $6.77 | $6.14 | 1.57 M | $537.37 M |
| 11/04/2024 | $5.95 | $6.05 (1.68%) | $6.17 | $5.62 | 920,724 | $509.57 M |
| 11/01/2024 | $5.73 | $5.93 (3.49%) | $5.96 | $5.65 | 1.16 M | $499.46 M |
| 10/31/2024 | $5.77 | $5.73 (-0.69%) | $5.83 | $5.62 | 1.09 M | $482.62 M |
| 10/30/2024 | $5.92 | $5.79 (-2.2%) | $6.14 | $5.68 | 1.24 M | $487.67 M |
| 10/29/2024 | $5.95 | $5.99 (0.67%) | $6.18 | $5.88 | 1.28 M | $504.52 M |
| 10/28/2024 | $6.01 | $5.94 (-1.16%) | $6.45 | $5.93 | 1.34 M | $500.31 M |
| 10/25/2024 | $5.72 | $5.97 (4.37%) | $6.09 | $5.72 | 1.24 M | $502.83 M |
| 10/24/2024 | $5.54 | $5.72 (3.25%) | $6.02 | $5.45 | 1.24 M | $481.78 M |
| 10/23/2024 | $5.67 | $5.54 (-2.29%) | $5.71 | $5.42 | 1.02 M | $466.61 M |
| 10/22/2024 | $5.52 | $5.69 (3.08%) | $5.71 | $5.30 | 744,741 | $479.25 M |
| 10/21/2024 | $5.65 | $5.55 (-1.77%) | $5.68 | $5.44 | 470,500 | $467.46 M |
| 10/18/2024 | $5.47 | $5.65 (3.29%) | $5.74 | $5.39 | 586,458 | $475.88 M |
| 10/17/2024 | $5.57 | $5.46 (-1.97%) | $5.60 | $5.30 | 990,603 | $459.88 M |
| 10/16/2024 | $5.63 | $5.60 (-0.53%) | $5.86 | $5.53 | 1.22 M | $471.67 M |
| 10/15/2024 | $5.03 | $5.59 (11.13%) | $5.61 | $4.94 | 1.29 M | $470.83 M |
| 10/14/2024 | $4.69 | $5.03 (7.25%) | $5.10 | $4.60 | 992,843 | $423.66 M |
| 10/11/2024 | $4.61 | $4.67 (1.3%) | $4.68 | $4.52 | 861,732 | $393.34 M |
| 10/10/2024 | $4.53 | $4.60 (1.55%) | $4.61 | $4.37 | 822,629 | $387.44 M |
| 10/09/2024 | $4.55 | $4.57 (0.44%) | $4.67 | $4.47 | 656,240 | $384.92 M |
| 10/08/2024 | $4.79 | $4.52 (-5.64%) | $4.84 | $4.42 | 1.24 M | $380.70 M |
| 10/07/2024 | $5.00 | $4.79 (-4.2%) | $5.04 | $4.66 | 985,903 | $403.45 M |
| 10/04/2024 | $4.77 | $5.00 (4.82%) | $5.02 | $4.73 | 996,142 | $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 |