-
5 DAY PERFORMANCE
-3.07% -
1 MONTH PERFORMANCE
+10.53% -
3 MONTH PERFORMANCE
+98.82% -
6 MONTH PERFORMANCE
+78.68% -
YEAR-TO-DATE PERFORMANCE
+44.62% -
1 YEAR PERFORMANCE
+76.38%
Verona Pharma plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $27.70 | $28.76 (3.83%) | $29.11 | $27.54 | 944,367 | $2.33 B |
| 09/26/2024 | $28.56 | $27.64 (-3.22%) | $28.71 | $27.62 | 600,634 | $2.24 B |
| 09/25/2024 | $29.61 | $28.26 (-4.56%) | $29.96 | $27.75 | 963,800 | $2.29 B |
| 09/24/2024 | $29.68 | $29.66 (-0.07%) | $29.99 | $29.11 | 808,652 | $2.40 B |
| 09/23/2024 | $30.32 | $29.60 (-2.37%) | $30.46 | $28.85 | 1.02 M | $2.40 B |
| 09/20/2024 | $29.47 | $29.99 (1.76%) | $30.30 | $29.39 | 837,400 | $2.43 B |
| 09/19/2024 | $29.85 | $29.40 (-1.51%) | $30.17 | $29.14 | 645,430 | $2.38 B |
| 09/18/2024 | $29.19 | $29.23 (0.14%) | $30.51 | $28.91 | 510,028 | $2.37 B |
| 09/17/2024 | $30.54 | $29.19 (-4.42%) | $30.54 | $28.78 | 470,027 | $2.37 B |
| 09/16/2024 | $29.82 | $30.16 (1.14%) | $30.62 | $29.82 | 668,605 | $2.44 B |
| 09/13/2024 | $30.15 | $29.78 (-1.23%) | $30.57 | $29.30 | 1.08 M | $2.41 B |
| 09/12/2024 | $30.13 | $29.99 (-0.46%) | $30.73 | $29.65 | 1.22 M | $2.43 B |
| 09/11/2024 | $28.00 | $30.15 (7.68%) | $30.45 | $27.92 | 2.99 M | $2.44 B |
| 09/10/2024 | $27.53 | $28.04 (1.85%) | $28.24 | $26.90 | 741,104 | $2.27 B |
| 09/09/2024 | $26.72 | $27.49 (2.88%) | $27.77 | $25.79 | 836,333 | $2.23 B |
| 09/06/2024 | $27.04 | $26.39 (-2.4%) | $27.39 | $25.50 | 1.47 M | $2.14 B |
| 09/05/2024 | $27.34 | $27.03 (-1.13%) | $28.52 | $24.50 | 2.43 M | $2.19 B |
| 09/04/2024 | $26.94 | $27.52 (2.15%) | $27.53 | $26.60 | 395,200 | $2.23 B |
| 09/03/2024 | $27.23 | $27.21 (-0.07%) | $27.75 | $26.41 | 655,700 | $2.20 B |
| 08/30/2024 | $26.06 | $27.48 (5.45%) | $27.70 | $25.89 | 1.24 M | $2.23 B |
| 08/29/2024 | $27.14 | $26.01 (-4.16%) | $27.45 | $25.89 | 416,500 | $2.11 B |
| 08/28/2024 | $26.91 | $26.91 (0%) | $27.26 | $26.31 | 519,085 | $2.18 B |
| 08/27/2024 | $26.40 | $27.17 (2.92%) | $27.28 | $26.40 | 837,251 | $2.20 B |
| 08/26/2024 | $26.67 | $26.69 (0.07%) | $27.73 | $26.30 | 664,627 | $2.16 B |
| 08/23/2024 | $27.44 | $26.88 (-2.04%) | $27.99 | $26.39 | 937,100 | $2.18 B |
| 08/22/2024 | $27.98 | $27.05 (-3.32%) | $28.10 | $26.35 | 827,915 | $2.19 B |
| 08/21/2024 | $27.89 | $27.99 (0.36%) | $28.03 | $27.38 | 1.01 M | $2.27 B |
| 08/20/2024 | $27.13 | $27.47 (1.25%) | $28.34 | $27.02 | 1.06 M | $2.23 B |
| 08/19/2024 | $27.51 | $27.62 (0.4%) | $28.04 | $26.89 | 1.24 M | $2.24 B |
| 08/16/2024 | $27.15 | $27.49 (1.25%) | $28.20 | $26.95 | 1.35 M | $2.23 B |
| 08/15/2024 | $27.71 | $27.25 (-1.66%) | $28.83 | $26.89 | 1.70 M | $2.21 B |
| 08/14/2024 | $27.11 | $27.31 (0.74%) | $27.63 | $26.33 | 1.65 M | $2.21 B |
| 08/13/2024 | $24.36 | $26.73 (9.73%) | $28.26 | $23.79 | 3.36 M | $2.17 B |
| 08/12/2024 | $22.96 | $24.68 (7.49%) | $25.00 | $22.50 | 1.46 M | $2.00 B |
| 08/09/2024 | $21.76 | $22.62 (3.95%) | $23.60 | $21.56 | 1.13 M | $1.83 B |
| 08/08/2024 | $20.09 | $21.60 (7.52%) | $21.76 | $19.75 | 1.13 M | $1.75 B |
| 08/07/2024 | $21.15 | $19.53 (-7.66%) | $21.28 | $19.45 | 913,229 | $1.58 B |
| 08/06/2024 | $20.36 | $20.96 (2.95%) | $21.18 | $19.95 | 779,098 | $1.70 B |
| 08/05/2024 | $18.74 | $20.16 (7.58%) | $20.76 | $18.51 | 1.44 M | $13.07 B |
| 08/02/2024 | $21.70 | $21.02 (-3.13%) | $21.86 | $20.41 | 958,489 | $1.70 B |
| 08/01/2024 | $22.78 | $22.61 (-0.75%) | $23.31 | $22.15 | 756,442 | $1.82 B |
| 07/31/2024 | $22.29 | $22.66 (1.66%) | $23.00 | $22.08 | 708,642 | $1.83 B |
| 07/30/2024 | $22.99 | $22.03 (-4.18%) | $23.11 | $21.74 | 583,633 | $1.78 B |
| 07/29/2024 | $22.89 | $22.61 (-1.22%) | $23.24 | $22.50 | 728,218 | $1.82 B |
| 07/26/2024 | $22.38 | $22.73 (1.56%) | $23.00 | $22.01 | 617,900 | $1.83 B |
| 07/25/2024 | $21.00 | $22.15 (5.48%) | $22.40 | $20.90 | 882,617 | $1.79 B |
| 07/24/2024 | $22.12 | $21.07 (-4.75%) | $22.48 | $20.93 | 1.60 M | $1.70 B |
| 07/23/2024 | $22.68 | $22.48 (-0.88%) | $23.05 | $22.30 | 612,605 | $1.81 B |
| 07/22/2024 | $22.96 | $22.88 (-0.35%) | $23.27 | $22.29 | 1.21 M | $1.85 B |
| 07/19/2024 | $22.56 | $22.95 (1.73%) | $23.60 | $22.50 | 1.18 M | $1.85 B |
| 07/18/2024 | $22.70 | $22.58 (-0.53%) | $23.72 | $21.86 | 2.34 M | $1.82 B |
| 07/17/2024 | $21.92 | $22.84 (4.2%) | $22.93 | $21.23 | 1.76 M | $1.84 B |
| 07/16/2024 | $21.46 | $22.26 (3.73%) | $22.41 | $20.96 | 1.44 M | $1.80 B |
| 07/15/2024 | $20.83 | $21.50 (3.22%) | $22.02 | $20.83 | 1.98 M | $1.74 B |
| 07/12/2024 | $21.32 | $20.82 (-2.35%) | $21.94 | $20.09 | 2.84 M | $1.68 B |
| 07/11/2024 | $18.03 | $21.22 (17.69%) | $21.44 | $17.96 | 3.73 M | $1.71 B |
| 07/10/2024 | $17.06 | $17.93 (5.1%) | $18.07 | $16.91 | 1.33 M | $1.45 B |
| 07/09/2024 | $17.24 | $17.04 (-1.16%) | $17.30 | $16.61 | 1.30 M | $1.38 B |
| 07/08/2024 | $16.17 | $17.01 (5.19%) | $17.03 | $15.80 | 1.82 M | $1.37 B |
| 07/05/2024 | $15.67 | $16.11 (2.81%) | $16.28 | $15.56 | 1.35 M | $1.30 B |
| 07/03/2024 | $15.34 | $15.71 (2.41%) | $16.04 | $15.15 | 809,977 | $1.27 B |
| 07/02/2024 | $15.42 | $15.46 (0.26%) | $15.51 | $14.86 | 1.05 M | $1.25 B |
| 07/01/2024 | $14.35 | $15.51 (8.08%) | $15.55 | $14.15 | 2.12 M | $1.25 B |