5 DAY PERFORMANCE
+7.19%
1 MONTH PERFORMANCE
+13.05%
3 MONTH PERFORMANCE
+62.95%
6 MONTH PERFORMANCE
+206.60%
YEAR-TO-DATE PERFORMANCE
+126.56%
1 YEAR PERFORMANCE
+125.31%
Verona Pharma plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $45.26 | $45.04 (-0.49%) | $45.51 | $44.77 | 258,737 | $458.81 M |
| 12/23/2024 | $42.07 | $45.28 (7.63%) | $45.98 | $42.07 | 1.11 M | $461.25 M |
| 12/20/2024 | $40.10 | $42.02 (4.79%) | $42.86 | $40.10 | 733,704 | $428.04 M |
| 12/19/2024 | $40.01 | $41.22 (3.02%) | $41.66 | $39.97 | 750,200 | $419.89 M |
| 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 |
| 11/21/2024 | $39.38 | $37.86 (-3.86%) | $39.58 | $37.86 | 815,116 | $3.09 B |
| 11/20/2024 | $38.00 | $38.85 (2.24%) | $39.33 | $37.61 | 1.41 M | $3.17 B |
| 11/19/2024 | $35.49 | $38.09 (7.33%) | $38.30 | $34.97 | 1.44 M | $3.10 B |
| 11/18/2024 | $35.52 | $34.94 (-1.63%) | $36.10 | $34.51 | 1.12 M | $2.85 B |
| 11/15/2024 | $35.01 | $35.66 (1.86%) | $35.97 | $34.71 | 988,200 | $2.91 B |
| 11/14/2024 | $37.49 | $35.37 (-5.65%) | $37.49 | $34.95 | 1.03 M | $2.88 B |
| 11/13/2024 | $39.00 | $36.93 (-5.31%) | $39.50 | $36.84 | 823,285 | $3.01 B |
| 11/12/2024 | $39.35 | $39.00 (-0.89%) | $40.13 | $38.78 | 1.60 M | $3.18 B |
| 11/11/2024 | $38.97 | $39.87 (2.31%) | $40.03 | $38.73 | 1.49 M | $3.25 B |
| 11/08/2024 | $38.50 | $38.58 (0.21%) | $38.87 | $37.52 | 1.20 M | $3.13 B |
| 11/07/2024 | $37.54 | $38.18 (1.7%) | $38.25 | $36.49 | 623,804 | $3.09 B |
| 11/06/2024 | $38.39 | $37.59 (-2.08%) | $38.56 | $36.74 | 1.02 M | $3.05 B |
| 11/05/2024 | $39.05 | $38.39 (-1.69%) | $39.40 | $37.80 | 1.21 M | $3.11 B |
| 11/04/2024 | $33.55 | $38.15 (13.71%) | $39.38 | $31.60 | 3.33 M | $3.09 B |
| 11/01/2024 | $34.42 | $34.98 (1.63%) | $35.09 | $34.01 | 891,626 | $2.83 B |
| 10/31/2024 | $34.00 | $33.93 (-0.21%) | $34.33 | $33.31 | 641,900 | $22.12 B |
| 10/30/2024 | $33.09 | $34.19 (3.32%) | $34.77 | $33.09 | 1.37 M | $22.29 B |
| 10/29/2024 | $33.02 | $33.67 (1.97%) | $33.87 | $32.90 | 423,272 | $21.95 B |
| 10/28/2024 | $34.00 | $33.11 (-2.62%) | $34.25 | $33.03 | 549,266 | $21.59 B |
| 10/25/2024 | $34.40 | $33.86 (-1.57%) | $35.08 | $33.57 | 822,214 | $22.07 B |
| 10/24/2024 | $34.87 | $34.43 (-1.26%) | $35.21 | $34.38 | 615,019 | $22.45 B |
| 10/23/2024 | $34.53 | $34.93 (1.16%) | $35.05 | $34.26 | 793,643 | $22.77 B |
| 10/22/2024 | $34.53 | $34.87 (0.98%) | $35.62 | $34.23 | 1.10 M | $22.73 B |
| 10/21/2024 | $34.56 | $34.97 (1.19%) | $35.25 | $34.25 | 1.20 M | $22.80 B |
| 10/18/2024 | $34.65 | $34.63 (-0.06%) | $35.28 | $34.33 | 994,700 | $22.58 B |
| 10/17/2024 | $33.97 | $34.66 (2.03%) | $34.72 | $33.67 | 740,542 | $22.60 B |
| 10/16/2024 | $34.07 | $34.03 (-0.12%) | $34.41 | $33.29 | 607,525 | $22.19 B |
| 10/15/2024 | $34.15 | $34.07 (-0.23%) | $34.74 | $33.40 | 759,315 | $22.21 B |
| 10/14/2024 | $32.61 | $34.26 (5.06%) | $34.69 | $32.50 | 1.58 M | $22.34 B |
| 10/11/2024 | $31.37 | $32.67 (4.14%) | $32.96 | $31.12 | 1.06 M | $21.30 B |
| 10/10/2024 | $31.48 | $31.37 (-0.35%) | $32.20 | $31.12 | 536,900 | $20.45 B |
| 10/09/2024 | $32.12 | $31.75 (-1.15%) | $32.12 | $31.09 | 840,615 | $20.70 B |
| 10/08/2024 | $32.00 | $31.77 (-0.72%) | $32.52 | $31.37 | 1.51 M | $20.71 B |
| 10/07/2024 | $32.17 | $32.05 (-0.37%) | $32.81 | $31.44 | 1.03 M | $20.89 B |
| 10/04/2024 | $30.81 | $32.01 (3.89%) | $32.88 | $30.76 | 1.17 M | $20.87 B |
| 10/03/2024 | $29.30 | $30.81 (5.15%) | $31.83 | $29.26 | 1.90 M | $20.09 B |
| 10/02/2024 | $28.69 | $28.71 (0.07%) | $29.34 | $28.44 | 608,348 | $18.72 B |
| 10/01/2024 | $28.95 | $28.99 (0.14%) | $29.18 | $28.30 | 771,300 | $18.90 B |
| 09/30/2024 | $28.60 | $28.77 (0.59%) | $29.40 | $28.36 | 820,529 | $18.76 B |
| 09/27/2024 | $27.70 | $28.76 (3.83%) | $29.11 | $27.54 | 950,700 | $18.75 B |
| 09/26/2024 | $28.56 | $27.64 (-3.22%) | $28.71 | $27.62 | 600,634 | $18.02 B |