5 DAY PERFORMANCE
+5.84%
1 MONTH PERFORMANCE
+24.31%
3 MONTH PERFORMANCE
+75.11%
6 MONTH PERFORMANCE
+151.24%
YEAR-TO-DATE PERFORMANCE
+46.34%
1 YEAR PERFORMANCE
+304.52%
Verona Pharma plc Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $64.50 | $67.96 (5.36%) | $68.64 | $64.34 | 2.08 M | $5.54 B |
02/20/2025 | $63.43 | $64.19 (1.2%) | $64.69 | $62.24 | 777,435 | $5.23 B |
02/19/2025 | $64.02 | $63.98 (-0.06%) | $64.72 | $63.39 | 755,804 | $5.21 B |
02/18/2025 | $65.17 | $64.25 (-1.41%) | $65.17 | $62.25 | 1.16 M | $5.24 B |
02/14/2025 | $61.67 | $64.21 (4.12%) | $65.50 | $61.33 | 1.88 M | $5.23 B |
02/13/2025 | $62.50 | $61.67 (-1.33%) | $62.88 | $60.95 | 1.25 M | $5.03 B |
02/12/2025 | $59.75 | $62.70 (4.94%) | $63.50 | $58.69 | 1.80 M | $5.11 B |
02/11/2025 | $57.50 | $59.33 (3.18%) | $59.55 | $57.28 | 1.01 M | $4.83 B |
02/10/2025 | $59.88 | $58.75 (-1.89%) | $60.05 | $58.63 | 982,600 | $4.79 B |
02/07/2025 | $61.00 | $60.26 (-1.21%) | $61.43 | $59.52 | 1.11 M | $4.91 B |
02/06/2025 | $60.60 | $61.25 (1.07%) | $61.60 | $59.60 | 1.01 M | $4.99 B |
02/05/2025 | $59.50 | $61.37 (3.14%) | $62.00 | $59.18 | 2.34 M | $5.00 B |
02/04/2025 | $59.29 | $59.94 (1.1%) | $60.45 | $59.29 | 1.23 M | $4.88 B |
02/03/2025 | $55.66 | $58.98 (5.96%) | $60.81 | $55.42 | 2.25 M | $4.81 B |
01/31/2025 | $57.60 | $57.30 (-0.52%) | $58.04 | $56.62 | 1.09 M | $4.67 B |
01/30/2025 | $54.63 | $57.24 (4.78%) | $58.42 | $54.63 | 2.19 M | $4.66 B |
01/29/2025 | $52.69 | $54.83 (4.06%) | $55.75 | $52.69 | 867,759 | $4.47 B |
01/28/2025 | $53.71 | $53.22 (-0.91%) | $55.00 | $53.06 | 988,427 | $4.34 B |
01/27/2025 | $54.50 | $53.69 (-1.49%) | $55.18 | $53.07 | 1.17 M | $4.38 B |
01/24/2025 | $54.18 | $55.00 (1.51%) | $55.38 | $53.00 | 645,558 | $4.48 B |
01/23/2025 | $54.49 | $54.08 (-0.75%) | $55.03 | $53.82 | 874,854 | $4.41 B |
01/22/2025 | $53.85 | $54.67 (1.52%) | $55.91 | $52.60 | 1.12 M | $4.46 B |
01/21/2025 | $51.89 | $53.50 (3.1%) | $54.00 | $50.86 | 1.55 M | $4.36 B |
01/17/2025 | $53.63 | $51.89 (-3.24%) | $53.79 | $50.19 | 2.02 M | $4.23 B |
01/16/2025 | $50.50 | $53.64 (6.22%) | $55.42 | $50.00 | 2.17 M | $4.37 B |
01/15/2025 | $48.79 | $50.31 (3.12%) | $50.45 | $48.50 | 1.15 M | $4.10 B |
01/14/2025 | $46.90 | $48.44 (3.28%) | $49.65 | $46.61 | 1.81 M | $3.95 B |
01/13/2025 | $45.12 | $46.69 (3.48%) | $47.79 | $44.68 | 1.60 M | $3.80 B |
01/10/2025 | $47.82 | $45.20 (-5.48%) | $47.82 | $43.44 | 2.00 M | $3.68 B |
01/08/2025 | $49.25 | $46.20 (-6.19%) | $49.30 | $45.84 | 1.69 M | $3.76 B |
01/07/2025 | $46.33 | $49.55 (6.95%) | $51.80 | $43.71 | 4.24 M | $4.04 B |
01/06/2025 | $46.51 | $44.81 (-3.66%) | $46.54 | $44.62 | 1.11 M | $3.65 B |
01/03/2025 | $48.68 | $46.59 (-4.29%) | $48.96 | $45.82 | 1.18 M | $3.80 B |
01/02/2025 | $46.72 | $48.20 (3.17%) | $48.91 | $46.05 | 2.24 M | $3.93 B |
12/31/2024 | $47.12 | $46.44 (-1.44%) | $47.23 | $45.05 | 985,311 | $3.78 B |
12/30/2024 | $45.49 | $47.02 (3.36%) | $47.29 | $45.35 | 769,781 | $3.83 B |
12/27/2024 | $46.20 | $46.19 (-0.02%) | $46.46 | $45.12 | 699,935 | $3.76 B |
12/26/2024 | $45.04 | $46.72 (3.73%) | $46.97 | $44.54 | 573,519 | $3.81 B |
12/24/2024 | $45.26 | $45.04 (-0.49%) | $45.51 | $44.77 | 258,737 | $3.67 B |
12/23/2024 | $42.07 | $45.28 (7.63%) | $45.98 | $42.07 | 1.11 M | $3.69 B |
12/20/2024 | $40.10 | $42.02 (4.79%) | $42.86 | $40.10 | 733,704 | $3.42 B |
12/19/2024 | $40.01 | $41.22 (3.02%) | $41.66 | $39.97 | 750,200 | $3.36 B |
12/18/2024 | $41.66 | $40.06 (-3.84%) | $43.15 | $39.67 | 951,056 | $3.26 B |
12/17/2024 | $43.03 | $41.66 (-3.18%) | $43.43 | $41.24 | 843,700 | $3.39 B |
12/16/2024 | $41.66 | $42.68 (2.45%) | $43.73 | $41.25 | 907,981 | $3.48 B |
12/13/2024 | $39.22 | $41.42 (5.61%) | $41.64 | $39.15 | 1.22 M | $3.38 B |
12/12/2024 | $39.70 | $39.26 (-1.11%) | $40.16 | $38.77 | 526,818 | $3.20 B |
12/11/2024 | $39.45 | $39.96 (1.29%) | $40.35 | $39.45 | 813,345 | $3.26 B |
12/10/2024 | $39.50 | $39.45 (-0.13%) | $40.32 | $39.25 | 557,262 | $3.21 B |
12/09/2024 | $40.50 | $40.20 (-0.74%) | $40.97 | $39.54 | 866,037 | $3.28 B |
12/06/2024 | $40.05 | $40.50 (1.12%) | $40.75 | $39.84 | 627,000 | $3.30 B |
12/05/2024 | $39.82 | $40.02 (0.5%) | $40.25 | $39.56 | 1.58 M | $3.26 B |
12/04/2024 | $38.96 | $39.85 (2.28%) | $40.04 | $38.45 | 1.68 M | $3.25 B |
12/03/2024 | $38.81 | $38.66 (-0.39%) | $39.58 | $38.50 | 620,817 | $3.15 B |
12/02/2024 | $40.31 | $39.11 (-2.98%) | $40.43 | $38.92 | 621,597 | $3.19 B |
11/29/2024 | $40.74 | $39.63 (-2.72%) | $40.76 | $39.58 | 697,825 | $3.23 B |
11/27/2024 | $40.00 | $39.90 (-0.25%) | $40.00 | $39.21 | 886,952 | $3.25 B |
11/26/2024 | $39.85 | $39.84 (-0.03%) | $40.00 | $39.10 | 1.22 M | $3.25 B |
11/25/2024 | $39.35 | $39.68 (0.84%) | $40.00 | $38.90 | 1.41 M | $3.23 B |
11/22/2024 | $38.11 | $38.81 (1.84%) | $39.25 | $37.67 | 1.24 M | $3.16 B |