-
5 DAY PERFORMANCE
+13.17% -
1 MONTH PERFORMANCE
+19.96% -
3 MONTH PERFORMANCE
+90.48% -
6 MONTH PERFORMANCE
+144.74% -
YEAR-TO-DATE PERFORMANCE
+93.16% -
1 YEAR PERFORMANCE
+149.84%
Verona Pharma plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/25/2024 | $29.61 | $28.26 (-4.56%) | $29.96 | $27.75 | 963,800 | $18.42 B |
| 09/24/2024 | $29.68 | $29.66 (-0.07%) | $29.99 | $29.11 | 808,652 | $19.34 B |
| 09/23/2024 | $30.32 | $29.60 (-2.37%) | $30.46 | $28.85 | 1.02 M | $19.30 B |
| 09/20/2024 | $29.47 | $29.99 (1.76%) | $30.30 | $29.39 | 837,400 | $19.55 B |
| 09/19/2024 | $29.85 | $29.40 (-1.51%) | $30.17 | $29.14 | 645,430 | $19.17 B |
| 09/18/2024 | $29.19 | $29.23 (0.14%) | $30.51 | $28.91 | 510,028 | $19.06 B |
| 09/17/2024 | $30.54 | $29.19 (-4.42%) | $30.54 | $28.78 | 470,027 | $19.03 B |
| 09/16/2024 | $29.82 | $30.16 (1.14%) | $30.62 | $29.82 | 668,605 | $19.66 B |
| 09/13/2024 | $30.15 | $29.78 (-1.23%) | $30.57 | $29.30 | 1.08 M | $19.41 B |
| 09/12/2024 | $30.13 | $29.99 (-0.46%) | $30.73 | $29.65 | 1.22 M | $19.55 B |
| 09/11/2024 | $28.00 | $30.15 (7.68%) | $30.45 | $27.92 | 2.99 M | $19.66 B |
| 09/10/2024 | $27.53 | $28.04 (1.85%) | $28.24 | $26.90 | 741,104 | $18.28 B |
| 09/09/2024 | $26.72 | $27.49 (2.88%) | $27.77 | $25.79 | 836,333 | $17.92 B |
| 09/06/2024 | $27.04 | $26.39 (-2.4%) | $27.39 | $25.50 | 1.47 M | $17.20 B |
| 09/05/2024 | $27.34 | $27.03 (-1.13%) | $28.52 | $24.50 | 2.43 M | $17.62 B |
| 09/04/2024 | $26.94 | $27.52 (2.15%) | $27.53 | $26.60 | 395,200 | $17.94 B |
| 09/03/2024 | $27.23 | $27.21 (-0.07%) | $27.75 | $26.41 | 655,700 | $17.74 B |
| 08/30/2024 | $26.06 | $27.48 (5.45%) | $27.70 | $25.89 | 1.24 M | $17.92 B |
| 08/29/2024 | $27.14 | $26.01 (-4.16%) | $27.45 | $25.89 | 416,500 | $16.96 B |
| 08/28/2024 | $26.91 | $26.91 (0%) | $27.26 | $26.31 | 519,085 | $17.54 B |
| 08/27/2024 | $26.40 | $27.17 (2.92%) | $27.28 | $26.40 | 837,251 | $17.71 B |
| 08/26/2024 | $26.67 | $26.69 (0.07%) | $27.73 | $26.30 | 664,627 | $17.40 B |
| 08/23/2024 | $27.44 | $26.88 (-2.04%) | $27.99 | $26.39 | 937,100 | $17.52 B |
| 08/22/2024 | $27.98 | $27.05 (-3.32%) | $28.10 | $26.35 | 827,915 | $17.64 B |
| 08/21/2024 | $27.89 | $27.99 (0.36%) | $28.03 | $27.38 | 1.01 M | $18.25 B |
| 08/20/2024 | $27.13 | $27.47 (1.25%) | $28.34 | $27.02 | 1.06 M | $17.91 B |
| 08/19/2024 | $27.51 | $27.62 (0.4%) | $28.04 | $26.89 | 1.24 M | $18.01 B |
| 08/16/2024 | $27.15 | $27.49 (1.25%) | $28.20 | $26.95 | 1.35 M | $17.92 B |
| 08/15/2024 | $27.71 | $27.25 (-1.66%) | $28.83 | $26.89 | 1.70 M | $17.77 B |
| 08/14/2024 | $27.11 | $27.31 (0.74%) | $27.63 | $26.33 | 1.65 M | $17.80 B |
| 08/13/2024 | $24.36 | $26.73 (9.73%) | $28.26 | $23.79 | 3.36 M | $17.43 B |
| 08/12/2024 | $22.96 | $24.68 (7.49%) | $25.00 | $22.50 | 1.46 M | $16.09 B |
| 08/09/2024 | $21.76 | $22.62 (3.95%) | $23.60 | $21.56 | 1.13 M | $14.75 B |
| 08/08/2024 | $20.09 | $21.60 (7.52%) | $21.76 | $19.75 | 1.13 M | $14.08 B |
| 08/07/2024 | $21.15 | $19.53 (-7.66%) | $21.28 | $19.45 | 913,229 | $12.73 B |
| 08/06/2024 | $20.36 | $20.96 (2.95%) | $21.18 | $19.95 | 779,098 | $13.66 B |
| 08/05/2024 | $18.74 | $20.16 (7.58%) | $20.76 | $18.51 | 1.44 M | $13.14 B |