Verve Therapeutics Inc (VERV)
6.64
-0.02
(-0.30%)
USD |
NASDAQ |
Apr 19, 16:00
6.64
0.00 (0.00%)
After-Hours: 20:00
Verve Therapeutics Price: 6.64 for April 19, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 6.70 | 6.86 | 6.53 | 6.66 | 1.044M |
| Apr 17, 2024 | 7.23 | 7.27 | 6.72 | 6.74 | 1.155M |
| Apr 16, 2024 | 7.15 | 7.264 | 7.03 | 7.14 | 691055.0 |
| Apr 15, 2024 | 7.73 | 7.73 | 7.13 | 7.31 | 1.369M |
| Apr 12, 2024 | 7.97 | 8.02 | 7.54 | 7.60 | 1.210M |
| Apr 11, 2024 | 8.40 | 8.40 | 7.90 | 8.07 | 1.076M |
| Apr 10, 2024 | 8.25 | 8.40 | 7.76 | 8.01 | 1.722M |
| Apr 09, 2024 | 8.43 | 8.77 | 8.37 | 8.75 | 872807.0 |
| Apr 08, 2024 | 8.75 | 8.75 | 8.24 | 8.40 | 1.035M |
| Apr 05, 2024 | 8.53 | 8.75 | 8.18 | 8.52 | 1.385M |
| Apr 04, 2024 | 8.85 | 9.232 | 8.64 | 8.68 | 1.628M |
| Apr 03, 2024 | 8.52 | 8.92 | 8.173 | 8.71 | 2.732M |
| Apr 02, 2024 | 8.67 | 9.275 | 7.364 | 8.32 | 10.03M |
| Apr 01, 2024 | 13.24 | 13.24 | 12.52 | 12.79 | 869428.0 |
| Mar 28, 2024 | 13.28 | 13.63 | 12.94 | 13.28 | 647690.0 |
| Mar 27, 2024 | 12.98 | 13.24 | 12.65 | 13.19 | 633400.0 |
| Mar 26, 2024 | 13.28 | 13.43 | 12.77 | 12.79 | 663926.0 |
| Mar 25, 2024 | 13.04 | 13.23 | 12.80 | 13.16 | 524540.0 |
| Mar 22, 2024 | 13.21 | 13.24 | 12.80 | 12.97 | 584667.0 |
| Mar 21, 2024 | 13.61 | 14.26 | 13.05 | 13.21 | 889195.0 |
| Mar 20, 2024 | 12.95 | 13.54 | 12.67 | 13.38 | 780794.0 |
| Mar 19, 2024 | 13.16 | 13.48 | 12.89 | 13.01 | 870853.0 |
| Mar 18, 2024 | 13.84 | 13.84 | 12.82 | 13.31 | 878201.0 |
| Mar 15, 2024 | 13.54 | 14.03 | 13.46 | 13.81 | 4.715M |
| Mar 14, 2024 | 14.18 | 14.30 | 13.39 | 13.60 | 971104.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.64
Minimum
Apr 19 2024
73.99
Maximum
Sep 10 2021
25.58
Average
20.01
Median
Jan 05 2023
Price Benchmarks
| Acorda Therapeutics Inc | 0.44 |
| Eli Lilly and Co | 726.35 |
| Intellia Therapeutics Inc | 21.57 |
| Beam Therapeutics Inc | 23.92 |
| Gritstone Bio Inc | 0.7295 |
Price Related Metrics
| PS Ratio | 37.97 |
| Price to Book Value | 0.9261 |
| Earnings Yield | -46.99% |
| Market Cap | 555.23M |