Advertisement
U.S. markets close in 3 hours 18 minutes

Vera Therapeutics, Inc. (VERA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
50.30+1.48 (+3.03%)
As of 12:42PM EDT. Market open.
Advertisement
Time Period:
Apr 12, 2023 - Apr 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202448.2550.6546.2550.3050.30903,481
Apr 11, 202442.2649.2941.6348.8248.824,633,300
Apr 10, 202436.5342.5435.8541.6241.622,238,400
Apr 09, 202438.8239.1137.1337.9137.91782,600
Apr 08, 202436.6339.5336.6038.6338.63790,300
Apr 05, 202437.1438.5136.7337.5237.52936,400
Apr 04, 202440.0040.7737.3237.4137.411,293,500
Apr 03, 202440.3040.3937.5339.6039.60859,600
Apr 02, 202440.8041.6739.6340.8540.85620,100
Apr 01, 202442.9843.3141.7642.3542.35448,700
Mar 28, 202443.8444.4442.3843.1243.12666,500
Mar 27, 202442.3344.0241.3143.8343.83515,300
Mar 26, 202440.4442.3639.3841.5841.58505,600
Mar 25, 202441.1642.8740.5041.1841.181,024,900
Mar 22, 202442.5742.5740.0941.0041.001,116,300
Mar 21, 202446.4747.6840.8242.8742.871,139,100
Mar 20, 202442.6546.3341.8345.3345.33788,100
Mar 19, 202441.2143.4940.7943.4243.42667,900
Mar 18, 202442.9943.8941.2741.4741.47475,800
Mar 15, 202443.2145.0842.9943.2543.251,619,300
Mar 14, 202444.7144.7842.3743.5043.50739,500
Mar 13, 202444.2445.3943.1345.2345.23556,300
Mar 12, 202443.5246.0943.5244.1944.19561,100
Mar 11, 202443.9044.6643.0043.1843.18413,600
Mar 08, 202444.1345.9942.5244.3044.30717,000
Mar 07, 202446.0147.6543.1643.3043.301,108,500
Mar 06, 202446.7947.9845.4045.8745.87784,800
Mar 05, 202445.0447.3043.8345.1545.151,255,400
Mar 04, 202450.0350.0945.9046.5446.54906,500
Mar 01, 202447.9950.7847.8549.1449.142,039,100
Feb 29, 202448.9148.9145.2647.0847.08931,500
Feb 28, 202447.6049.4245.6145.9445.94513,800
Feb 27, 202446.6749.1646.4548.1448.14982,200
Feb 26, 202447.4048.4645.2346.3546.35842,700
Feb 23, 202449.5050.6946.1247.4547.451,039,600
Feb 22, 202444.4549.8744.4349.0049.001,600,000
Feb 21, 202444.1045.1043.4944.5544.55975,000
Feb 20, 202445.6046.4443.6544.6944.69667,500
Feb 16, 202445.3046.8044.6345.9645.96637,300
Feb 15, 202444.1346.2143.1045.5145.51950,200
Feb 14, 202443.8945.7743.8044.1344.13963,500
Feb 13, 202443.2044.6940.1443.1743.171,636,600
Feb 12, 202443.7946.5943.6244.8944.891,685,900
Feb 09, 202437.7343.2837.7343.2143.211,385,000
Feb 08, 202437.6038.5837.5137.5637.56949,600
Feb 07, 202438.0039.1737.0637.5137.511,090,000
Feb 06, 202436.8938.5336.6038.0538.051,097,800
Feb 05, 202438.1139.6036.0137.0137.011,686,600
Feb 02, 202438.8539.6238.0439.1539.15951,100
Feb 01, 202436.5039.4636.0538.0038.001,337,300
Jan 31, 202434.2537.6133.9736.4236.421,975,500
Jan 30, 202434.9136.3832.7434.5134.513,526,100
Jan 29, 202429.8535.4129.3333.6433.643,895,300
Jan 26, 202427.1033.1926.9030.1830.185,238,700
Jan 25, 202422.2626.6720.4825.3125.3111,508,400
Jan 24, 202417.3517.9016.8417.0217.02956,600
Jan 23, 202416.6718.0116.3817.0417.041,767,100
Jan 22, 202415.5216.3515.3716.3016.30595,500
Jan 19, 202414.6215.3514.2014.9314.93459,600
Jan 18, 202415.4716.0014.6014.9114.91854,800
Jan 17, 202416.3116.5915.3915.6615.66785,100
Jan 16, 202418.3518.6216.1816.8016.80752,200
Jan 12, 202418.9419.3518.0818.9518.95445,900
Jan 11, 202419.0919.5218.3518.8318.83797,500
Jan 10, 202419.3520.0418.9319.1919.191,429,200
Jan 09, 202417.9620.2317.7719.2319.232,275,700
Jan 08, 202415.6218.3215.0218.1318.13899,100
Jan 05, 202415.3815.6814.7815.5315.53206,900
Jan 04, 202415.4615.7115.0815.5015.50306,900
Jan 03, 202415.3915.9415.2715.3615.36328,600
Jan 02, 202415.2016.0014.7715.6115.61232,800
Dec 29, 202315.9816.1715.0715.3815.38561,600
Dec 28, 202315.9016.2015.2915.9715.97436,800
Dec 27, 202316.1216.9015.8015.9315.93416,900
Dec 26, 202316.0916.2815.8315.9815.98379,800
Dec 22, 202315.4216.0415.4215.8515.85394,900
Dec 21, 202315.4815.7415.1615.2515.25279,700
Dec 20, 202315.9016.0715.1315.1915.19353,400
Dec 19, 202315.9216.1015.5216.0016.00419,600
Dec 18, 202316.6216.7915.5715.6415.64505,200
Dec 15, 202314.9616.3014.8616.0016.001,456,900
Dec 14, 202314.6715.0114.0814.7214.72598,900
Dec 13, 202313.5914.6813.5914.4914.49493,400
Dec 12, 202313.6113.7013.1813.5513.55372,100
Dec 11, 202313.8613.8613.0913.6413.64320,300
Dec 08, 202314.0414.2413.6513.7013.70267,600
Dec 07, 202313.9714.3713.7514.1514.15350,400
Dec 06, 202313.6314.0613.4613.8513.85271,800
Dec 05, 202313.7814.2013.4213.5013.50248,100
Dec 04, 202313.8014.3013.6913.8713.87218,100
Dec 01, 202313.4313.9813.0713.8413.84325,500
Nov 30, 202313.7813.8813.1513.5513.55393,600
Nov 29, 202313.0513.4813.0113.3513.35244,900
Nov 28, 202312.8013.1612.5813.0013.00237,000
Nov 27, 202313.5913.5912.2812.9412.94436,800
Nov 24, 202313.2613.9013.2513.5113.51269,500
Nov 22, 202313.8013.8112.9213.1613.16503,500
Nov 21, 202313.2413.9113.0313.5313.53348,300
Nov 20, 202313.6313.8113.2913.5013.50322,000
Nov 17, 202313.3013.8812.8813.6913.69357,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...