Verona Pharma Plc ADR (NQ: VRNA )

16.09 -0.41 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 16.60 16.73 15.80 16.09 309,348 -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 15.35 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%)
Mar 01, 2024 17.50 18.49 17.24 18.19 478,846 +0.97(+5.63%)
Feb 29, 2024 17.86 18.35 17.02 17.22 529,612 -0.04(-0.23%)
Feb 28, 2024 17.92 17.92 17.10 17.26 323,571 -0.65(-3.63%)
Feb 27, 2024 18.00 18.51 17.83 17.91 465,758 +0.28(+1.59%)
Feb 26, 2024 16.49 17.76 16.42 17.63 300,547 +1.14(+6.91%)
Feb 23, 2024 16.89 16.93 16.44 16.49 770,254 -0.31(-1.85%)
Feb 22, 2024 16.92 17.24 16.42 16.80 456,518 +0.21(+1.27%)
Feb 21, 2024 17.11 17.60 16.42 16.59 345,938 -0.41(-2.41%)
Feb 20, 2024 17.23 17.58 16.85 17.00 352,315 -0.20(-1.16%)
Feb 16, 2024 16.75 17.22 16.57 17.20 442,209 +0.45(+2.69%)
Feb 15, 2024 17.57 17.60 16.63 16.75 934,160 -0.70(-4.01%)
Feb 14, 2024 17.32 17.68 16.94 17.45 527,273 +0.49(+2.89%)
Feb 13, 2024 17.00 17.71 16.80 16.96 570,196 -0.24(-1.40%)
Feb 12, 2024 17.00 17.41 17.00 17.20 406,681 +0.19(+1.12%)
Feb 09, 2024 16.48 17.08 16.12 17.01 472,621 +0.73(+4.48%)
Feb 08, 2024 16.26 16.52 15.55 16.28 571,557 -0.06(-0.37%)
Feb 07, 2024 17.20 17.30 16.29 16.34 576,512 -0.85(-4.94%)
Feb 06, 2024 17.44 18.07 17.00 17.19 548,753 -0.38(-2.16%)
Feb 05, 2024 18.06 18.06 17.46 17.57 305,927 -0.74(-4.04%)
Feb 02, 2024 18.39 18.39 17.37 18.31 457,612 -0.21(-1.13%)
Feb 01, 2024 18.80 19.10 18.47 18.52 329,079 +0.17(+0.93%)
Jan 31, 2024 18.41 19.27 18.35 18.35 407,707 -0.05(-0.27%)
Jan 30, 2024 19.09 19.09 18.22 18.40 435,456 -0.67(-3.51%)
Jan 29, 2024 17.96 19.17 17.73 19.07 306,361 +1.18(+6.60%)
Jan 26, 2024 17.88 18.19 17.68 17.89 242,249 +0.01(+0.06%)
Jan 25, 2024 17.28 17.92 17.00 17.88 286,474 +0.89(+5.24%)
Jan 24, 2024 17.31 17.45 16.95 16.99 348,079 -0.05(-0.29%)
Jan 23, 2024 17.19 17.62 16.82 17.04 719,175 -0.09(-0.53%)
Jan 22, 2024 16.90 17.28 16.52 17.13 676,334 -0.04(-0.23%)
Jan 19, 2024 17.22 17.87 16.95 17.17 421,875 -0.01(-0.06%)
Jan 18, 2024 17.33 17.73 16.88 17.18 469,483 -0.06(-0.35%)
Jan 17, 2024 17.27 17.40 17.01 17.24 522,813 -0.18(-1.03%)
Jan 16, 2024 17.67 18.05 17.39 17.42 522,912 -0.52(-2.90%)
Jan 12, 2024 19.01 19.26 17.86 17.94 683,841 -0.92(-4.88%)
Jan 11, 2024 19.67 19.67 18.75 18.86 688,895 -0.99(-4.99%)
Jan 10, 2024 18.80 20.11 18.80 19.85 886,172 +1.02(+5.42%)
Jan 09, 2024 19.74 19.76 17.36 18.83 2,071,321 -1.41(-6.97%)
Jan 08, 2024 19.57 20.64 19.52 20.24 567,049 +0.69(+3.53%)
Jan 05, 2024 20.00 20.18 19.35 19.55 615,450 -0.49(-2.45%)
Jan 04, 2024 19.58 20.67 19.50 20.04 720,550 +0.45(+2.30%)
Jan 03, 2024 18.64 19.72 18.52 19.59 922,614 +0.78(+4.15%)
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.