Vera Therapeutics, Inc. (VERA)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 40.93 | 41.67 | 39.16 | 39.76 | 39.76 | 404,605 |
| May 20, 2024 | 40.23 | 41.17 | 38.02 | 40.99 | 40.99 | 515,900 |
| May 17, 2024 | 42.11 | 42.26 | 40.92 | 41.39 | 41.39 | 447,200 |
| May 16, 2024 | 42.67 | 43.40 | 41.73 | 41.94 | 41.94 | 478,600 |
| May 15, 2024 | 41.98 | 43.81 | 41.40 | 42.69 | 42.69 | 433,800 |
| May 14, 2024 | 40.88 | 41.52 | 40.37 | 40.87 | 40.87 | 373,400 |
| May 13, 2024 | 41.63 | 41.63 | 39.67 | 40.75 | 40.75 | 642,800 |
| May 10, 2024 | 43.14 | 43.59 | 39.95 | 41.32 | 41.32 | 947,000 |
| May 09, 2024 | 43.65 | 45.20 | 41.52 | 42.33 | 42.33 | 644,800 |
| May 08, 2024 | 44.32 | 45.05 | 43.10 | 44.94 | 44.94 | 602,800 |
| May 07, 2024 | 46.58 | 48.51 | 43.01 | 45.00 | 45.00 | 1,183,000 |
| May 06, 2024 | 43.66 | 45.90 | 42.75 | 45.54 | 45.54 | 602,000 |
| May 03, 2024 | 44.96 | 45.48 | 43.40 | 43.44 | 43.44 | 884,400 |
| May 02, 2024 | 42.92 | 43.77 | 41.52 | 43.50 | 43.50 | 1,084,700 |
| May 01, 2024 | 39.54 | 43.85 | 39.54 | 42.32 | 42.32 | 1,492,100 |
| Apr 30, 2024 | 40.90 | 41.75 | 38.85 | 39.51 | 39.51 | 1,085,300 |
| Apr 29, 2024 | 40.21 | 42.08 | 40.17 | 41.38 | 41.38 | 661,000 |
| Apr 26, 2024 | 38.75 | 40.25 | 38.40 | 39.65 | 39.65 | 856,800 |
| Apr 25, 2024 | 38.25 | 39.89 | 37.84 | 38.69 | 38.69 | 850,200 |
| Apr 24, 2024 | 39.65 | 40.73 | 38.20 | 39.95 | 39.95 | 773,100 |
| Apr 23, 2024 | 39.37 | 43.05 | 39.15 | 39.52 | 39.52 | 1,216,300 |
| Apr 22, 2024 | 38.40 | 39.79 | 37.80 | 39.13 | 39.13 | 714,100 |
| Apr 19, 2024 | 39.51 | 40.34 | 36.33 | 38.00 | 38.00 | 1,376,000 |
| Apr 18, 2024 | 39.63 | 40.71 | 38.83 | 39.48 | 39.48 | 857,000 |
| Apr 17, 2024 | 42.65 | 42.65 | 40.01 | 40.01 | 40.01 | 1,069,800 |
| Apr 16, 2024 | 45.92 | 47.15 | 42.22 | 42.57 | 42.57 | 1,315,600 |
| Apr 15, 2024 | 47.46 | 47.88 | 45.74 | 46.53 | 46.53 | 1,344,000 |
| Apr 12, 2024 | 48.70 | 50.65 | 46.25 | 47.97 | 47.97 | 2,166,200 |
| Apr 11, 2024 | 42.26 | 49.29 | 41.63 | 48.82 | 48.82 | 4,634,800 |
| Apr 10, 2024 | 36.53 | 42.54 | 35.85 | 41.62 | 41.62 | 2,238,400 |
| Apr 09, 2024 | 38.82 | 39.11 | 37.13 | 37.91 | 37.91 | 782,600 |
| Apr 08, 2024 | 36.63 | 39.53 | 36.60 | 38.63 | 38.63 | 790,300 |
| Apr 05, 2024 | 37.14 | 38.51 | 36.73 | 37.52 | 37.52 | 936,400 |
| Apr 04, 2024 | 40.00 | 40.77 | 37.32 | 37.41 | 37.41 | 1,293,500 |
| Apr 03, 2024 | 40.30 | 40.39 | 37.53 | 39.60 | 39.60 | 859,600 |
| Apr 02, 2024 | 40.80 | 41.67 | 39.63 | 40.85 | 40.85 | 620,100 |
| Apr 01, 2024 | 42.98 | 43.31 | 41.76 | 42.35 | 42.35 | 448,700 |
| Mar 28, 2024 | 43.84 | 44.44 | 42.38 | 43.12 | 43.12 | 666,500 |
| Mar 27, 2024 | 42.33 | 44.02 | 41.31 | 43.83 | 43.83 | 515,300 |
| Mar 26, 2024 | 40.44 | 42.36 | 39.38 | 41.58 | 41.58 | 505,600 |
| Mar 25, 2024 | 41.16 | 42.87 | 40.50 | 41.18 | 41.18 | 1,024,900 |
| Mar 22, 2024 | 42.57 | 42.57 | 40.09 | 41.00 | 41.00 | 1,116,300 |
| Mar 21, 2024 | 46.47 | 47.68 | 40.82 | 42.87 | 42.87 | 1,139,100 |
| Mar 20, 2024 | 42.65 | 46.33 | 41.83 | 45.33 | 45.33 | 788,100 |
| Mar 19, 2024 | 41.21 | 43.49 | 40.79 | 43.42 | 43.42 | 667,900 |
| Mar 18, 2024 | 42.99 | 43.89 | 41.27 | 41.47 | 41.47 | 475,800 |
| Mar 15, 2024 | 43.21 | 45.08 | 42.99 | 43.25 | 43.25 | 1,619,300 |
| Mar 14, 2024 | 44.71 | 44.78 | 42.37 | 43.50 | 43.50 | 739,500 |
| Mar 13, 2024 | 44.24 | 45.39 | 43.13 | 45.23 | 45.23 | 556,300 |
| Mar 12, 2024 | 43.52 | 46.09 | 43.52 | 44.19 | 44.19 | 561,100 |
| Mar 11, 2024 | 43.90 | 44.66 | 43.00 | 43.18 | 43.18 | 413,600 |
| Mar 08, 2024 | 44.13 | 45.99 | 42.52 | 44.30 | 44.30 | 717,000 |
| Mar 07, 2024 | 46.01 | 47.65 | 43.16 | 43.30 | 43.30 | 1,108,500 |
| Mar 06, 2024 | 46.79 | 47.98 | 45.40 | 45.87 | 45.87 | 784,800 |
| Mar 05, 2024 | 45.04 | 47.30 | 43.83 | 45.15 | 45.15 | 1,255,400 |
| Mar 04, 2024 | 50.03 | 50.09 | 45.90 | 46.54 | 46.54 | 906,500 |
| Mar 01, 2024 | 47.99 | 50.78 | 47.85 | 49.14 | 49.14 | 2,039,100 |
| Feb 29, 2024 | 48.91 | 48.91 | 45.26 | 47.08 | 47.08 | 931,500 |
| Feb 28, 2024 | 47.60 | 49.42 | 45.61 | 45.94 | 45.94 | 513,800 |
| Feb 27, 2024 | 46.67 | 49.16 | 46.45 | 48.14 | 48.14 | 982,200 |
| Feb 26, 2024 | 47.40 | 48.46 | 45.23 | 46.35 | 46.35 | 842,700 |
| Feb 23, 2024 | 49.50 | 50.69 | 46.12 | 47.45 | 47.45 | 1,039,600 |
| Feb 22, 2024 | 44.45 | 49.87 | 44.43 | 49.00 | 49.00 | 1,600,000 |
| Feb 21, 2024 | 44.10 | 45.10 | 43.49 | 44.55 | 44.55 | 975,000 |
| Feb 20, 2024 | 45.60 | 46.44 | 43.65 | 44.69 | 44.69 | 667,500 |
| Feb 16, 2024 | 45.30 | 46.80 | 44.63 | 45.96 | 45.96 | 637,300 |
| Feb 15, 2024 | 44.13 | 46.21 | 43.10 | 45.51 | 45.51 | 950,200 |
| Feb 14, 2024 | 43.89 | 45.77 | 43.80 | 44.13 | 44.13 | 963,500 |
| Feb 13, 2024 | 43.20 | 44.69 | 40.14 | 43.17 | 43.17 | 1,636,600 |
| Feb 12, 2024 | 43.79 | 46.59 | 43.62 | 44.89 | 44.89 | 1,685,900 |
| Feb 09, 2024 | 37.73 | 43.28 | 37.73 | 43.21 | 43.21 | 1,385,000 |
| Feb 08, 2024 | 37.60 | 38.58 | 37.51 | 37.56 | 37.56 | 949,600 |
| Feb 07, 2024 | 38.00 | 39.17 | 37.06 | 37.51 | 37.51 | 1,090,000 |
| Feb 06, 2024 | 36.89 | 38.53 | 36.60 | 38.05 | 38.05 | 1,097,800 |
| Feb 05, 2024 | 38.11 | 39.60 | 36.01 | 37.01 | 37.01 | 1,686,600 |
| Feb 02, 2024 | 38.85 | 39.62 | 38.04 | 39.15 | 39.15 | 951,100 |
| Feb 01, 2024 | 36.50 | 39.46 | 36.05 | 38.00 | 38.00 | 1,337,300 |
| Jan 31, 2024 | 34.25 | 37.61 | 33.97 | 36.42 | 36.42 | 1,975,500 |
| Jan 30, 2024 | 34.91 | 36.38 | 32.74 | 34.51 | 34.51 | 3,526,100 |
| Jan 29, 2024 | 29.85 | 35.41 | 29.33 | 33.64 | 33.64 | 3,895,300 |
| Jan 26, 2024 | 27.10 | 33.19 | 26.90 | 30.18 | 30.18 | 5,238,700 |
| Jan 25, 2024 | 22.26 | 26.67 | 20.48 | 25.31 | 25.31 | 11,508,400 |
| Jan 24, 2024 | 17.35 | 17.90 | 16.84 | 17.02 | 17.02 | 956,600 |
| Jan 23, 2024 | 16.67 | 18.01 | 16.38 | 17.04 | 17.04 | 1,767,100 |
| Jan 22, 2024 | 15.52 | 16.35 | 15.37 | 16.30 | 16.30 | 595,500 |
| Jan 19, 2024 | 14.62 | 15.35 | 14.20 | 14.93 | 14.93 | 459,600 |
| Jan 18, 2024 | 15.47 | 16.00 | 14.60 | 14.91 | 14.91 | 854,800 |
| Jan 17, 2024 | 16.31 | 16.59 | 15.39 | 15.66 | 15.66 | 785,100 |
| Jan 16, 2024 | 18.35 | 18.62 | 16.18 | 16.80 | 16.80 | 752,200 |
| Jan 12, 2024 | 18.94 | 19.35 | 18.08 | 18.95 | 18.95 | 445,900 |
| Jan 11, 2024 | 19.09 | 19.52 | 18.35 | 18.83 | 18.83 | 797,500 |
| Jan 10, 2024 | 19.35 | 20.04 | 18.93 | 19.19 | 19.19 | 1,429,200 |
| Jan 09, 2024 | 17.96 | 20.23 | 17.77 | 19.23 | 19.23 | 2,275,700 |
| Jan 08, 2024 | 15.62 | 18.32 | 15.02 | 18.13 | 18.13 | 899,100 |
| Jan 05, 2024 | 15.38 | 15.68 | 14.78 | 15.53 | 15.53 | 206,900 |
| Jan 04, 2024 | 15.46 | 15.71 | 15.08 | 15.50 | 15.50 | 306,900 |
| Jan 03, 2024 | 15.39 | 15.94 | 15.27 | 15.36 | 15.36 | 328,600 |
| Jan 02, 2024 | 15.20 | 16.00 | 14.77 | 15.61 | 15.61 | 232,800 |
| Dec 29, 2023 | 15.98 | 16.17 | 15.07 | 15.38 | 15.38 | 561,600 |
| Dec 28, 2023 | 15.90 | 16.20 | 15.29 | 15.97 | 15.97 | 436,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.