Verona Pharma plc (VRNA) Charts

$67.96

north_east
$3.77 (5.87%)
Day's range
$64.34
Day's range
$68.64

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