Canada markets closed

Verona Pharma plc (VRNA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
15.45-0.11 (-0.71%)
At close: 04:00PM EDT
15.42 -0.03 (-0.19%)
After hours: 07:09PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202415.4615.6215.4515.4515.45366,600
Apr 29, 202415.6015.8515.4415.5615.56329,300
Apr 26, 202415.3415.6015.2515.4715.47260,500
Apr 25, 202415.1315.4514.9015.3115.31499,500
Apr 24, 202415.8615.9515.1615.2415.24316,400
Apr 23, 202415.7016.0015.5115.5915.59359,300
Apr 22, 202415.8416.0615.4815.7215.72459,000
Apr 19, 202416.0216.2015.4315.7215.72639,900
Apr 18, 202416.3716.4515.9416.1016.10490,000
Apr 17, 202416.4916.5716.0016.4016.40348,600
Apr 16, 202416.0616.4515.8616.2016.20547,600
Apr 15, 202415.9516.1915.7515.8015.80321,900
Apr 12, 202416.0116.2015.6315.9115.91667,100
Apr 11, 202416.2516.4115.9316.1716.17340,900
Apr 10, 202416.0116.4315.9616.2716.27252,400
Apr 09, 202416.8717.1616.2116.4716.47491,900
Apr 08, 202417.1217.2016.7416.8816.88290,100
Apr 05, 202416.3017.2516.3017.0217.02569,700
Apr 04, 202416.3217.1516.3216.5416.54625,800
Apr 03, 202415.7616.2415.7216.2316.23402,100
Apr 02, 202415.9516.0515.6515.9315.93262,900
Apr 01, 202416.1516.2015.6016.0516.05308,600
Mar 28, 202416.6016.7315.8016.0916.09309,300
Mar 27, 202416.4116.7715.8116.5016.50359,300
Mar 26, 202416.0916.7115.9016.1416.14397,400
Mar 25, 202416.1016.5115.6315.7115.71294,300
Mar 22, 202415.9716.1315.8516.0716.07364,200
Mar 21, 202416.1016.5215.8815.9515.95363,200
Mar 20, 202415.3016.1415.1115.9315.93413,400
Mar 19, 202415.5015.6015.1215.3015.30404,000
Mar 18, 202415.7615.9115.3515.5315.53286,800
Mar 15, 202415.5615.8715.5615.6515.65266,100
Mar 14, 202416.5516.5515.3415.5415.54531,000
Mar 13, 202416.5817.1216.3716.6916.69295,300
Mar 12, 202415.8016.4815.3416.4816.48793,600
Mar 11, 202416.3216.5415.9015.9115.91306,700
Mar 08, 202417.0517.0515.9216.2316.23404,200
Mar 07, 202416.6817.0316.6816.7316.73777,700
Mar 06, 202417.0517.3016.8216.8216.82238,100
Mar 05, 202417.2017.8016.6016.9616.96583,900
Mar 04, 202418.4718.4717.2617.2817.28583,800
Mar 01, 202417.5018.4917.2418.1918.19478,800
Feb 29, 202417.8618.3517.0217.2217.22529,600
Feb 28, 202417.9217.9217.1017.2617.26323,600
Feb 27, 202418.0018.5117.8317.9117.91465,800
Feb 26, 202416.4917.7616.4217.6317.63300,400
Feb 23, 202416.8916.9316.4416.4916.49770,300
Feb 22, 202416.9217.2416.4216.8016.80456,500
Feb 21, 202417.1117.6016.4216.5916.59345,900
Feb 20, 202417.2317.5816.8517.0017.00352,300
Feb 16, 202416.7517.2216.5717.2017.20442,200
Feb 15, 202417.5717.6016.6316.7516.75934,200
Feb 14, 202417.3217.6816.9417.4517.45527,300
Feb 13, 202417.0017.7116.8016.9616.96570,200
Feb 12, 202417.0017.4117.0017.2017.20406,700
Feb 09, 202416.4817.0816.1317.0117.01472,600
Feb 08, 202416.2616.5215.5516.2816.28571,600
Feb 07, 202417.2017.3016.2916.3416.34576,500
Feb 06, 202417.4418.0717.0017.1917.19548,800
Feb 05, 202418.0618.0617.4617.5717.57305,900
Feb 02, 202418.3918.3917.3718.3118.31457,600
Feb 01, 202418.8019.1018.4718.5218.52329,100
Jan 31, 202418.4119.2718.3518.3518.35407,700
Jan 30, 202419.0919.0918.2218.4018.40436,100
Jan 29, 202417.9619.1717.7319.0719.07306,400
Jan 26, 202417.8818.1917.6817.8917.89242,200
Jan 25, 202417.2817.9217.0017.8817.88286,500
Jan 24, 202417.3117.4516.9516.9916.99348,100
Jan 23, 202417.1917.6216.8217.0417.04719,200
Jan 22, 202416.9017.2816.5217.1317.13676,300
Jan 19, 202417.2217.8716.9517.1717.17421,800
Jan 18, 202417.3317.7316.8817.1817.18469,500
Jan 17, 202417.2717.4017.0117.2417.24522,800
Jan 16, 202417.6718.0517.3917.4217.42522,900
Jan 12, 202419.0119.2617.8617.9417.94683,800
Jan 11, 202419.6719.6718.7518.8618.86688,900
Jan 10, 202418.8020.1118.8019.8519.85886,200
Jan 09, 202419.7419.7617.3618.8318.832,071,300
Jan 08, 202419.5720.6419.5220.2420.24567,000
Jan 05, 202420.0020.1819.3519.5519.55615,400
Jan 04, 202419.5820.6719.5020.0420.04720,600
Jan 03, 202418.6419.7218.5219.5919.59922,600
Jan 02, 202419.2019.4918.3118.8118.81795,400
Dec 29, 202320.4121.1219.8119.8819.88762,500
Dec 28, 202320.5421.3320.0620.1620.16786,700
Dec 27, 202320.3620.5019.5920.4720.47706,600
Dec 26, 202318.4220.1518.3119.9919.991,632,700
Dec 22, 202316.7317.8516.6317.5617.56600,000
Dec 21, 202316.7716.7716.1516.3716.37268,200
Dec 20, 202317.4817.7016.5516.5816.58643,200
Dec 19, 202317.8218.2017.2217.4817.48548,300
Dec 18, 202317.5517.8217.1217.7317.73765,300
Dec 15, 202316.5517.2916.4017.2717.271,006,000
Dec 14, 202315.3316.5414.9516.5216.521,374,200
Dec 13, 202314.7715.1214.1615.1215.12357,200
Dec 12, 202314.2014.8014.1014.7314.73339,100
Dec 11, 202314.6514.6513.9314.2014.20541,400
Dec 08, 202313.6714.6613.4114.6214.62646,600
Dec 07, 202313.4714.1213.2413.6713.67429,800
Dec 06, 202313.4313.8413.3213.3313.33308,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...