Skip to main content

Verona Pharma Plc ADR (NQ: VRNA )

12.84 -0.16 (-1.23%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 13.42 13.50 12.97 13.00 1,161,990 -0.36(-2.69%)
May 16, 2024 14.00 14.12 13.33 13.36 721,532 -0.59(-4.23%)
May 15, 2024 14.01 14.22 13.89 13.95 399,990 +0.07(+0.50%)
May 14, 2024 13.97 14.21 13.61 13.88 580,162 +0.00(+0.00%)
May 13, 2024 14.88 15.00 13.78 13.88 913,039 -0.97(-6.53%)
May 10, 2024 14.70 15.11 14.70 14.85 762,317 +0.10(+0.68%)
May 09, 2024 15.26 15.26 14.71 14.75 730,367 -0.13(-0.87%)
May 08, 2024 14.73 15.14 14.70 14.88 422,787 +0.09(+0.61%)
May 07, 2024 15.15 15.15 14.60 14.79 328,543 -0.16(-1.07%)
May 06, 2024 15.69 15.70 14.72 14.95 600,959 -0.74(-4.72%)
May 03, 2024 15.86 15.87 15.47 15.69 507,486 -0.06(-0.38%)
May 02, 2024 15.57 15.90 15.20 15.75 689,271 +0.53(+3.48%)
May 01, 2024 15.45 15.73 15.19 15.22 517,478 -0.23(-1.49%)
Apr 30, 2024 15.46 15.62 15.45 15.45 366,602 -0.11(-0.71%)
Apr 29, 2024 15.60 15.86 15.44 15.56 329,258 +0.09(+0.58%)
Apr 26, 2024 15.34 15.60 15.25 15.47 260,511 +0.16(+1.05%)
Apr 25, 2024 15.13 15.45 14.90 15.31 499,479 +0.07(+0.46%)
Apr 24, 2024 15.86 15.95 15.16 15.24 316,382 -0.35(-2.25%)
Apr 23, 2024 15.70 16.00 15.51 15.59 359,325 -0.13(-0.83%)
Apr 22, 2024 15.84 16.06 15.48 15.72 459,032 +0.00(+0.00%)
Apr 19, 2024 16.02 16.20 15.45 15.72 718,556 -0.38(-2.36%)
Apr 18, 2024 16.37 16.45 15.94 16.10 490,006 -0.30(-1.83%)
Apr 17, 2024 16.49 16.57 16.00 16.40 348,625 +0.20(+1.23%)
Apr 16, 2024 16.06 16.45 15.86 16.20 547,642 +0.40(+2.53%)
Apr 15, 2024 15.95 16.19 15.75 15.80 321,867 -0.11(-0.69%)
Apr 12, 2024 16.01 16.20 15.63 15.91 667,111 -0.26(-1.61%)
Apr 11, 2024 16.25 16.41 15.93 16.17 340,967 -0.10(-0.61%)
Apr 10, 2024 16.01 16.43 15.96 16.27 252,411 -0.20(-1.21%)
Apr 09, 2024 16.87 17.16 16.21 16.47 491,947 -0.41(-2.43%)
Apr 08, 2024 17.12 17.20 16.74 16.88 290,056 -0.14(-0.82%)
Apr 05, 2024 16.30 17.25 16.30 17.02 667,545 +0.48(+2.90%)
Apr 04, 2024 16.32 17.15 16.32 16.54 625,816 +0.31(+1.91%)
Apr 03, 2024 15.76 16.24 15.72 16.23 402,062 +0.30(+1.88%)
Apr 02, 2024 15.95 16.05 15.64 15.93 262,885 -0.12(-0.75%)
Apr 01, 2024 16.15 16.20 15.60 16.05 308,587 -0.04(-0.25%)
Mar 28, 2024 16.60 16.73 15.80 16.09 309,349 -0.41(-2.48%)
Mar 27, 2024 16.41 16.77 15.81 16.50 359,338 +0.36(+2.23%)
Mar 26, 2024 16.09 16.71 15.90 16.14 397,379 +0.43(+2.74%)
Mar 25, 2024 16.10 16.51 15.63 15.71 294,308 -0.36(-2.24%)
Mar 22, 2024 15.97 16.13 15.85 16.07 364,289 +0.12(+0.75%)
Mar 21, 2024 16.10 16.53 15.88 15.95 363,213 +0.02(+0.13%)
Mar 20, 2024 15.30 16.14 15.11 15.93 413,369 +0.63(+4.12%)
Mar 19, 2024 15.50 15.60 15.12 15.30 404,028 -0.23(-1.48%)
Mar 18, 2024 15.76 15.91 15.35 15.53 286,763 -0.12(-0.77%)
Mar 15, 2024 15.56 15.87 15.56 15.65 266,156 +0.11(+0.71%)
Mar 14, 2024 16.55 16.55 15.34 15.54 531,054 -1.15(-6.89%)
Mar 13, 2024 16.58 17.12 16.37 16.69 295,280 +0.21(+1.27%)
Mar 12, 2024 15.80 16.48 15.34 16.48 793,622 +0.57(+3.58%)
Mar 11, 2024 16.32 16.54 15.90 15.91 306,733 -0.32(-1.97%)
Mar 08, 2024 17.05 17.05 15.92 16.23 404,246 -0.50(-2.99%)
Mar 07, 2024 16.68 17.03 16.68 16.73 777,689 -0.09(-0.54%)
Mar 06, 2024 17.05 17.30 16.82 16.82 238,126 -0.14(-0.83%)
Mar 05, 2024 17.20 17.80 16.60 16.96 583,878 -0.32(-1.85%)
Mar 04, 2024 18.47 18.47 17.26 17.28 583,848 -0.91(-5.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.