Verona Pharma plc (VRNA) Charts

$104.77

$0.1 (0.1%)
Last update: 04:00 PM EST
Day's range
$104.69
Day's range
$104.85

5 DAY PERFORMANCE

-0.06%

1 MONTH PERFORMANCE

+13.02%

3 MONTH PERFORMANCE

+79.71%

6 MONTH PERFORMANCE

+95.32%

YEAR-TO-DATE PERFORMANCE

+125.60%

1 YEAR PERFORMANCE

+370.66%

Verona Pharma plc Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/15/2025 $104.71 $104.77 (0.06%) $104.85 $104.69 10.54 M $8.90 B
07/14/2025 $104.83 $104.67 (-0.15%) $104.91 $104.58 15.62 M $8.89 B
07/11/2025 $104.85 $104.83 (-0.02%) $104.93 $104.79 10.92 M $8.90 B
07/10/2025 $104.78 $104.85 (0.07%) $104.99 $104.76 15.99 M $8.90 B
07/09/2025 $104.85 $104.77 (-0.08%) $104.93 $104.73 65.65 M $8.90 B
07/08/2025 $91.01 $86.86 (-4.56%) $91.72 $86.63 1.36 M $7.38 B
07/07/2025 $91.05 $91.20 (0.16%) $92.40 $90.00 627.40 K $7.75 B
07/03/2025 $90.27 $91.53 (1.4%) $92.03 $88.92 436.30 K $7.77 B
07/02/2025 $89.42 $90.08 (0.74%) $93.39 $89.10 962.46 K $7.65 B
07/01/2025 $96.59 $90.48 (-6.33%) $97.44 $89.78 1.83 M $7.68 B
06/30/2025 $94.02 $94.58 (0.6%) $95.81 $93.89 533.00 K $8.03 B
06/27/2025 $93.88 $93.82 (-0.06%) $95.23 $92.88 951.42 K $7.97 B
06/26/2025 $95.44 $94.40 (-1.09%) $95.98 $93.57 788.40 K $8.02 B
06/25/2025 $97.22 $95.11 (-2.17%) $97.61 $94.95 968.46 K $8.08 B
06/24/2025 $98.21 $97.22 (-1.01%) $99.01 $96.30 1.05 M $8.26 B
06/23/2025 $95.82 $97.05 (1.28%) $97.17 $94.16 1.22 M $8.24 B
06/20/2025 $92.50 $94.32 (1.97%) $94.40 $91.25 1.09 M $8.01 B
06/18/2025 $93.86 $90.92 (-3.13%) $94.20 $89.69 1.01 M $7.72 B
06/17/2025 $92.50 $92.93 (0.46%) $93.44 $91.41 1.16 M $7.89 B
06/16/2025 $94.24 $92.70 (-1.63%) $94.45 $91.07 974.61 K $7.87 B
06/13/2025 $92.00 $92.20 (0.22%) $93.47 $91.16 754.47 K $7.83 B
06/12/2025 $90.06 $92.50 (2.71%) $93.74 $89.31 1.38 M $7.86 B
06/11/2025 $88.47 $90.05 (1.79%) $92.98 $87.60 2.83 M $7.65 B
06/10/2025 $84.73 $86.78 (2.42%) $87.73 $84.70 995.67 K $7.37 B
06/09/2025 $84.98 $84.64 (-0.4%) $84.98 $82.88 828.72 K $7.19 B
06/06/2025 $85.79 $84.34 (-1.69%) $86.26 $82.18 1.74 M $7.16 B
06/05/2025 $85.04 $85.54 (0.59%) $86.27 $84.08 1.43 M $7.26 B
06/04/2025 $85.01 $83.98 (-1.21%) $86.59 $83.63 1.32 M $7.13 B
06/03/2025 $84.50 $84.81 (0.37%) $85.22 $82.92 1.84 M $7.20 B
06/02/2025 $82.07 $84.10 (2.47%) $84.47 $81.46 2.11 M $7.14 B
05/30/2025 $79.25 $81.20 (2.46%) $81.73 $78.12 2.95 M $6.90 B
05/29/2025 $74.00 $77.49 (4.72%) $77.98 $73.14 1.46 M $6.58 B
05/28/2025 $75.64 $73.93 (-2.26%) $75.64 $73.43 933.40 K $6.28 B
05/27/2025 $76.00 $75.61 (-0.51%) $76.92 $74.49 1.13 M $6.42 B
05/23/2025 $71.99 $75.06 (4.26%) $75.46 $71.00 861.55 K $6.37 B
05/22/2025 $73.77 $72.69 (-1.46%) $75.43 $72.39 1.22 M $6.17 B
05/21/2025 $74.61 $74.09 (-0.7%) $75.60 $72.68 1.05 M $6.29 B
05/20/2025 $73.00 $74.73 (2.37%) $75.47 $72.15 1.61 M $6.35 B
05/19/2025 $69.87 $72.58 (3.88%) $72.89 $69.87 1.17 M $6.16 B
05/16/2025 $69.84 $71.31 (2.1%) $72.10 $69.02 916.20 K $6.06 B
05/15/2025 $66.99 $69.53 (3.79%) $69.65 $66.65 652.30 K $5.90 B
05/14/2025 $68.00 $67.24 (-1.12%) $69.10 $66.97 1.31 M $5.71 B
05/13/2025 $67.29 $67.57 (0.42%) $68.23 $66.13 751.48 K $5.74 B
05/12/2025 $61.62 $67.53 (9.59%) $68.36 $60.50 1.43 M $5.74 B
05/09/2025 $66.51 $63.32 (-4.8%) $67.86 $62.81 1.94 M $5.38 B
05/08/2025 $69.52 $66.26 (-4.69%) $70.00 $64.57 2.27 M $5.63 B
05/07/2025 $70.67 $69.14 (-2.16%) $70.90 $68.65 1.09 M $5.87 B
05/06/2025 $70.93 $70.07 (-1.21%) $72.12 $69.24 1.10 M $5.95 B
05/05/2025 $72.50 $72.25 (-0.34%) $73.60 $71.80 781.90 K $6.14 B
05/02/2025 $72.74 $72.73 (-0.01%) $73.93 $71.19 1.45 M $6.18 B
05/01/2025 $72.80 $72.26 (-0.74%) $73.00 $69.00 1.62 M $6.14 B
04/30/2025 $73.00 $72.07 (-1.27%) $74.15 $71.33 1.47 M $6.12 B
04/29/2025 $74.18 $73.22 (-1.29%) $74.18 $68.10 5.64 M $6.22 B
04/28/2025 $66.10 $68.83 (4.13%) $69.32 $65.60 2.24 M $5.85 B
04/25/2025 $65.31 $65.46 (0.23%) $66.07 $64.11 766.94 K $5.56 B
04/24/2025 $64.10 $64.78 (1.06%) $66.75 $62.66 1.46 M $5.50 B
04/23/2025 $62.68 $63.31 (1.01%) $65.50 $62.68 1.19 M $5.38 B
04/22/2025 $60.30 $62.01 (2.84%) $62.14 $59.69 1.24 M $5.27 B
04/21/2025 $59.64 $60.07 (0.72%) $61.64 $58.88 885.41 K $5.10 B
04/17/2025 $58.30 $58.92 (1.06%) $59.87 $58.14 740.94 K $5.00 B
04/16/2025 $58.34 $58.30 (-0.07%) $58.88 $57.04 600.63 K $4.95 B