NasdaqGM - Delayed Quote • USD
Verona Pharma plc (VRNA)
At close: April 25 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 15.13 | 15.45 | 14.90 | 15.31 | 15.31 | 499,500 |
Apr 24, 2024 | 15.86 | 15.95 | 15.16 | 15.24 | 15.24 | 316,400 |
Apr 23, 2024 | 15.70 | 16.00 | 15.51 | 15.59 | 15.59 | 359,300 |
Apr 22, 2024 | 15.84 | 16.06 | 15.48 | 15.72 | 15.72 | 459,000 |
Apr 19, 2024 | 16.02 | 16.20 | 15.43 | 15.72 | 15.72 | 639,900 |
Apr 18, 2024 | 16.37 | 16.45 | 15.94 | 16.10 | 16.10 | 490,000 |
Apr 17, 2024 | 16.49 | 16.57 | 16.00 | 16.40 | 16.40 | 348,600 |
Apr 16, 2024 | 16.06 | 16.45 | 15.86 | 16.20 | 16.20 | 547,600 |
Apr 15, 2024 | 15.95 | 16.19 | 15.75 | 15.80 | 15.80 | 321,900 |
Apr 12, 2024 | 16.01 | 16.20 | 15.63 | 15.91 | 15.91 | 667,100 |
Apr 11, 2024 | 16.25 | 16.41 | 15.93 | 16.17 | 16.17 | 340,900 |
Apr 10, 2024 | 16.01 | 16.43 | 15.96 | 16.27 | 16.27 | 252,400 |
Apr 9, 2024 | 16.87 | 17.16 | 16.21 | 16.47 | 16.47 | 491,900 |
Apr 8, 2024 | 17.12 | 17.20 | 16.74 | 16.88 | 16.88 | 290,100 |
Apr 5, 2024 | 16.30 | 17.25 | 16.30 | 17.02 | 17.02 | 569,700 |
Apr 4, 2024 | 16.32 | 17.15 | 16.32 | 16.54 | 16.54 | 625,800 |
Apr 3, 2024 | 15.76 | 16.24 | 15.72 | 16.23 | 16.23 | 402,100 |
Apr 2, 2024 | 15.95 | 16.05 | 15.65 | 15.93 | 15.93 | 262,900 |
Apr 1, 2024 | 16.15 | 16.20 | 15.60 | 16.05 | 16.05 | 308,600 |
Mar 28, 2024 | 16.60 | 16.73 | 15.80 | 16.09 | 16.09 | 309,300 |
Mar 27, 2024 | 16.41 | 16.77 | 15.81 | 16.50 | 16.50 | 359,300 |
Mar 26, 2024 | 16.09 | 16.71 | 15.90 | 16.14 | 16.14 | 397,400 |
Mar 25, 2024 | 16.10 | 16.51 | 15.63 | 15.71 | 15.71 | 294,300 |
Mar 22, 2024 | 15.97 | 16.13 | 15.85 | 16.07 | 16.07 | 364,200 |
Mar 21, 2024 | 16.10 | 16.52 | 15.88 | 15.95 | 15.95 | 363,200 |
Mar 20, 2024 | 15.30 | 16.14 | 15.11 | 15.93 | 15.93 | 413,400 |
Mar 19, 2024 | 15.50 | 15.60 | 15.12 | 15.30 | 15.30 | 404,000 |
Mar 18, 2024 | 15.76 | 15.91 | 15.35 | 15.53 | 15.53 | 286,800 |
Mar 15, 2024 | 15.56 | 15.87 | 15.56 | 15.65 | 15.65 | 266,100 |
Mar 14, 2024 | 16.55 | 16.55 | 15.34 | 15.54 | 15.54 | 531,000 |
Mar 13, 2024 | 16.58 | 17.12 | 16.37 | 16.69 | 16.69 | 295,300 |
Mar 12, 2024 | 15.80 | 16.48 | 15.34 | 16.48 | 16.48 | 793,600 |
Mar 11, 2024 | 16.32 | 16.54 | 15.90 | 15.91 | 15.91 | 306,700 |
Mar 8, 2024 | 17.05 | 17.05 | 15.92 | 16.23 | 16.23 | 404,200 |
Mar 7, 2024 | 16.68 | 17.03 | 16.68 | 16.73 | 16.73 | 777,700 |
Mar 6, 2024 | 17.05 | 17.30 | 16.82 | 16.82 | 16.82 | 238,100 |
Mar 5, 2024 | 17.20 | 17.80 | 16.60 | 16.96 | 16.96 | 583,900 |
Mar 4, 2024 | 18.47 | 18.47 | 17.26 | 17.28 | 17.28 | 583,800 |
Mar 1, 2024 | 17.50 | 18.49 | 17.24 | 18.19 | 18.19 | 478,800 |
Feb 29, 2024 | 17.86 | 18.35 | 17.02 | 17.22 | 17.22 | 529,600 |
Feb 28, 2024 | 17.92 | 17.92 | 17.10 | 17.26 | 17.26 | 323,600 |
Feb 27, 2024 | 18.00 | 18.51 | 17.83 | 17.91 | 17.91 | 465,800 |
Feb 26, 2024 | 16.49 | 17.76 | 16.42 | 17.63 | 17.63 | 300,400 |
Feb 23, 2024 | 16.89 | 16.93 | 16.44 | 16.49 | 16.49 | 770,300 |
Feb 22, 2024 | 16.92 | 17.24 | 16.42 | 16.80 | 16.80 | 456,500 |
Feb 21, 2024 | 17.11 | 17.60 | 16.42 | 16.59 | 16.59 | 345,900 |
Feb 20, 2024 | 17.23 | 17.58 | 16.85 | 17.00 | 17.00 | 352,300 |
Feb 16, 2024 | 16.75 | 17.22 | 16.57 | 17.20 | 17.20 | 442,200 |
Feb 15, 2024 | 17.57 | 17.60 | 16.63 | 16.75 | 16.75 | 934,200 |
Feb 14, 2024 | 17.32 | 17.68 | 16.94 | 17.45 | 17.45 | 527,300 |
Feb 13, 2024 | 17.00 | 17.71 | 16.80 | 16.96 | 16.96 | 570,200 |
Feb 12, 2024 | 17.00 | 17.41 | 17.00 | 17.20 | 17.20 | 406,700 |
Feb 9, 2024 | 16.48 | 17.08 | 16.13 | 17.01 | 17.01 | 472,600 |
Feb 8, 2024 | 16.26 | 16.52 | 15.55 | 16.28 | 16.28 | 571,600 |
Feb 7, 2024 | 17.20 | 17.30 | 16.29 | 16.34 | 16.34 | 576,500 |
Feb 6, 2024 | 17.44 | 18.07 | 17.00 | 17.19 | 17.19 | 548,800 |
Feb 5, 2024 | 18.06 | 18.06 | 17.46 | 17.57 | 17.57 | 305,900 |
Feb 2, 2024 | 18.39 | 18.39 | 17.37 | 18.31 | 18.31 | 457,600 |
Feb 1, 2024 | 18.80 | 19.10 | 18.47 | 18.52 | 18.52 | 329,100 |
Jan 31, 2024 | 18.41 | 19.27 | 18.35 | 18.35 | 18.35 | 407,700 |
Jan 30, 2024 | 19.09 | 19.09 | 18.22 | 18.40 | 18.40 | 436,100 |
Jan 29, 2024 | 17.96 | 19.17 | 17.73 | 19.07 | 19.07 | 306,400 |
Jan 26, 2024 | 17.88 | 18.19 | 17.68 | 17.89 | 17.89 | 242,200 |
Jan 25, 2024 | 17.28 | 17.92 | 17.00 | 17.88 | 17.88 | 286,500 |
Jan 24, 2024 | 17.31 | 17.45 | 16.95 | 16.99 | 16.99 | 348,100 |
Jan 23, 2024 | 17.19 | 17.62 | 16.82 | 17.04 | 17.04 | 719,200 |
Jan 22, 2024 | 16.90 | 17.28 | 16.52 | 17.13 | 17.13 | 676,300 |
Jan 19, 2024 | 17.22 | 17.87 | 16.95 | 17.17 | 17.17 | 421,800 |
Jan 18, 2024 | 17.33 | 17.73 | 16.88 | 17.18 | 17.18 | 469,500 |
Jan 17, 2024 | 17.27 | 17.40 | 17.01 | 17.24 | 17.24 | 522,800 |
Jan 16, 2024 | 17.67 | 18.05 | 17.39 | 17.42 | 17.42 | 522,900 |
Jan 12, 2024 | 19.01 | 19.26 | 17.86 | 17.94 | 17.94 | 683,800 |
Jan 11, 2024 | 19.67 | 19.67 | 18.75 | 18.86 | 18.86 | 688,900 |
Jan 10, 2024 | 18.80 | 20.11 | 18.80 | 19.85 | 19.85 | 886,200 |
Jan 9, 2024 | 19.74 | 19.76 | 17.36 | 18.83 | 18.83 | 2,071,300 |
Jan 8, 2024 | 19.57 | 20.64 | 19.52 | 20.24 | 20.24 | 567,000 |
Jan 5, 2024 | 20.00 | 20.18 | 19.35 | 19.55 | 19.55 | 615,400 |
Jan 4, 2024 | 19.58 | 20.67 | 19.50 | 20.04 | 20.04 | 720,600 |
Jan 3, 2024 | 18.64 | 19.72 | 18.52 | 19.59 | 19.59 | 922,600 |
Jan 2, 2024 | 19.20 | 19.49 | 18.31 | 18.81 | 18.81 | 795,400 |
Dec 29, 2023 | 20.41 | 21.12 | 19.81 | 19.88 | 19.88 | 762,500 |
Dec 28, 2023 | 20.54 | 21.33 | 20.06 | 20.16 | 20.16 | 786,700 |
Dec 27, 2023 | 20.36 | 20.50 | 19.59 | 20.47 | 20.47 | 706,600 |
Dec 26, 2023 | 18.42 | 20.15 | 18.31 | 19.99 | 19.99 | 1,632,700 |
Dec 22, 2023 | 16.73 | 17.85 | 16.63 | 17.56 | 17.56 | 600,000 |
Dec 21, 2023 | 16.77 | 16.77 | 16.15 | 16.37 | 16.37 | 268,200 |
Dec 20, 2023 | 17.48 | 17.70 | 16.55 | 16.58 | 16.58 | 643,200 |
Dec 19, 2023 | 17.82 | 18.20 | 17.22 | 17.48 | 17.48 | 548,300 |
Dec 18, 2023 | 17.55 | 17.82 | 17.12 | 17.73 | 17.73 | 765,300 |
Dec 15, 2023 | 16.55 | 17.29 | 16.40 | 17.27 | 17.27 | 1,006,000 |
Dec 14, 2023 | 15.33 | 16.54 | 14.95 | 16.52 | 16.52 | 1,374,200 |
Dec 13, 2023 | 14.77 | 15.12 | 14.16 | 15.12 | 15.12 | 357,200 |
Dec 12, 2023 | 14.20 | 14.80 | 14.10 | 14.73 | 14.73 | 339,100 |
Dec 11, 2023 | 14.65 | 14.65 | 13.93 | 14.20 | 14.20 | 541,400 |
Dec 8, 2023 | 13.67 | 14.66 | 13.41 | 14.62 | 14.62 | 646,600 |
Dec 7, 2023 | 13.47 | 14.12 | 13.24 | 13.67 | 13.67 | 429,800 |
Dec 6, 2023 | 13.43 | 13.84 | 13.32 | 13.33 | 13.33 | 308,900 |
Dec 5, 2023 | 13.72 | 13.84 | 13.46 | 13.49 | 13.49 | 354,600 |
Dec 4, 2023 | 13.65 | 13.98 | 13.29 | 13.68 | 13.68 | 676,900 |
Dec 1, 2023 | 13.50 | 13.58 | 12.85 | 13.52 | 13.52 | 486,400 |
Nov 30, 2023 | 13.25 | 13.91 | 13.11 | 13.52 | 13.52 | 422,300 |
Nov 29, 2023 | 13.62 | 13.81 | 12.98 | 13.10 | 13.10 | 497,100 |
Nov 28, 2023 | 14.12 | 14.12 | 13.40 | 13.44 | 13.44 | 385,000 |
Nov 27, 2023 | 14.13 | 14.17 | 13.63 | 13.86 | 13.86 | 444,300 |
Nov 24, 2023 | 14.23 | 14.45 | 14.10 | 14.24 | 14.24 | 119,500 |
Nov 22, 2023 | 14.40 | 14.40 | 13.96 | 14.05 | 14.05 | 234,700 |
Nov 21, 2023 | 14.73 | 14.93 | 14.35 | 14.35 | 14.35 | 135,600 |
Nov 20, 2023 | 14.56 | 14.90 | 14.40 | 14.73 | 14.73 | 203,500 |
Nov 17, 2023 | 14.14 | 14.62 | 13.73 | 14.55 | 14.55 | 223,500 |
Nov 16, 2023 | 14.30 | 14.30 | 13.30 | 13.69 | 13.69 | 348,900 |
Nov 15, 2023 | 15.14 | 15.28 | 14.28 | 14.35 | 14.35 | 315,700 |
Nov 14, 2023 | 14.54 | 15.21 | 14.44 | 15.04 | 15.04 | 317,000 |
Nov 13, 2023 | 13.59 | 14.35 | 13.43 | 14.24 | 14.24 | 364,100 |
Nov 10, 2023 | 13.66 | 13.92 | 13.32 | 13.72 | 13.72 | 670,300 |
Nov 9, 2023 | 14.59 | 14.59 | 13.64 | 13.68 | 13.68 | 270,800 |
Nov 8, 2023 | 14.67 | 14.79 | 14.05 | 14.11 | 14.11 | 246,300 |
Nov 7, 2023 | 15.29 | 15.38 | 14.33 | 14.65 | 14.65 | 423,300 |
Nov 6, 2023 | 15.38 | 16.06 | 14.99 | 15.12 | 15.12 | 459,900 |
Nov 3, 2023 | 15.32 | 15.56 | 15.00 | 15.37 | 15.37 | 332,800 |
Nov 2, 2023 | 14.50 | 15.43 | 14.50 | 14.94 | 14.94 | 540,500 |
Nov 1, 2023 | 14.05 | 14.50 | 13.99 | 14.28 | 14.28 | 620,600 |
Oct 31, 2023 | 13.36 | 14.03 | 13.09 | 13.95 | 13.95 | 282,100 |
Oct 30, 2023 | 13.31 | 13.50 | 13.16 | 13.40 | 13.40 | 278,500 |
Oct 27, 2023 | 13.19 | 13.55 | 12.89 | 13.24 | 13.24 | 580,500 |
Oct 26, 2023 | 11.95 | 13.21 | 11.83 | 13.05 | 13.05 | 1,765,600 |
Oct 25, 2023 | 12.65 | 12.97 | 11.89 | 11.94 | 11.94 | 527,000 |
Oct 24, 2023 | 12.42 | 12.78 | 12.21 | 12.49 | 12.49 | 396,700 |
Oct 23, 2023 | 12.84 | 12.84 | 12.43 | 12.43 | 12.43 | 333,300 |
Oct 20, 2023 | 13.26 | 13.39 | 12.75 | 12.86 | 12.86 | 430,200 |
Oct 19, 2023 | 13.42 | 13.93 | 13.17 | 13.31 | 13.31 | 371,900 |
Oct 18, 2023 | 13.75 | 13.75 | 13.25 | 13.49 | 13.49 | 805,900 |
Oct 17, 2023 | 13.94 | 14.48 | 13.32 | 13.75 | 13.75 | 416,600 |
Oct 16, 2023 | 13.37 | 14.02 | 13.31 | 13.91 | 13.91 | 294,600 |
Oct 13, 2023 | 13.62 | 13.62 | 13.04 | 13.41 | 13.41 | 463,500 |
Oct 12, 2023 | 14.20 | 14.20 | 13.34 | 13.61 | 13.61 | 354,000 |
Oct 11, 2023 | 14.76 | 15.17 | 14.12 | 14.21 | 14.21 | 272,900 |
Oct 10, 2023 | 14.90 | 14.90 | 14.16 | 14.75 | 14.75 | 736,500 |
Oct 9, 2023 | 14.83 | 15.14 | 14.55 | 14.92 | 14.92 | 256,200 |
Oct 6, 2023 | 15.02 | 15.36 | 14.53 | 15.01 | 15.01 | 643,000 |
Oct 5, 2023 | 15.06 | 15.15 | 14.72 | 15.07 | 15.07 | 503,500 |
Oct 4, 2023 | 15.39 | 15.43 | 15.06 | 15.17 | 15.17 | 192,500 |
Oct 3, 2023 | 15.39 | 15.96 | 14.91 | 15.36 | 15.36 | 372,500 |
Oct 2, 2023 | 16.48 | 16.92 | 15.31 | 15.47 | 15.47 | 279,700 |
Sep 29, 2023 | 16.59 | 16.83 | 16.17 | 16.30 | 16.30 | 179,400 |
Sep 28, 2023 | 16.95 | 17.19 | 16.40 | 16.52 | 16.52 | 142,500 |
Sep 27, 2023 | 16.61 | 16.96 | 16.35 | 16.94 | 16.94 | 207,000 |
Sep 26, 2023 | 16.64 | 16.90 | 16.43 | 16.49 | 16.49 | 156,100 |
Sep 25, 2023 | 16.67 | 16.79 | 16.38 | 16.56 | 16.56 | 221,900 |
Sep 22, 2023 | 16.85 | 17.15 | 16.57 | 16.57 | 16.57 | 413,600 |
Sep 21, 2023 | 16.81 | 17.66 | 16.61 | 16.73 | 16.73 | 298,100 |
Sep 20, 2023 | 17.27 | 17.37 | 16.80 | 16.94 | 16.94 | 196,500 |
Sep 19, 2023 | 17.21 | 17.76 | 16.90 | 17.24 | 17.24 | 268,500 |
Sep 18, 2023 | 17.59 | 17.85 | 17.09 | 17.17 | 17.17 | 182,700 |
Sep 15, 2023 | 18.09 | 18.19 | 17.55 | 17.61 | 17.61 | 254,300 |
Sep 14, 2023 | 18.33 | 18.74 | 17.76 | 18.15 | 18.15 | 207,400 |
Sep 13, 2023 | 19.88 | 19.88 | 18.14 | 18.30 | 18.30 | 386,600 |
Sep 12, 2023 | 19.36 | 20.04 | 19.16 | 19.87 | 19.87 | 168,700 |
Sep 11, 2023 | 19.84 | 20.31 | 19.34 | 19.41 | 19.41 | 514,300 |
Sep 8, 2023 | 19.22 | 20.07 | 19.19 | 19.66 | 19.66 | 184,300 |
Sep 7, 2023 | 19.15 | 19.43 | 18.93 | 19.22 | 19.22 | 363,600 |
Sep 6, 2023 | 19.57 | 19.99 | 19.17 | 19.27 | 19.27 | 287,000 |
Sep 5, 2023 | 19.41 | 19.69 | 19.32 | 19.51 | 19.51 | 277,300 |
Sep 1, 2023 | 19.56 | 20.05 | 19.29 | 19.40 | 19.40 | 156,100 |
Aug 31, 2023 | 18.63 | 19.74 | 18.44 | 19.43 | 19.43 | 244,400 |
Aug 30, 2023 | 18.52 | 18.68 | 17.79 | 18.50 | 18.50 | 518,600 |
Aug 29, 2023 | 19.45 | 19.83 | 18.74 | 18.74 | 18.74 | 161,300 |
Aug 28, 2023 | 19.67 | 20.02 | 19.39 | 19.45 | 19.45 | 94,200 |
Aug 25, 2023 | 19.56 | 20.21 | 19.01 | 19.52 | 19.52 | 150,100 |
Aug 24, 2023 | 19.80 | 19.81 | 19.28 | 19.45 | 19.45 | 230,800 |
Aug 23, 2023 | 19.29 | 19.76 | 19.02 | 19.70 | 19.70 | 154,400 |
Aug 22, 2023 | 19.07 | 19.32 | 18.91 | 19.15 | 19.15 | 143,300 |
Aug 21, 2023 | 18.23 | 19.39 | 17.99 | 19.05 | 19.05 | 334,800 |
Aug 18, 2023 | 17.50 | 18.49 | 17.38 | 18.20 | 18.20 | 309,000 |
Aug 17, 2023 | 17.92 | 18.01 | 17.35 | 17.68 | 17.68 | 283,500 |
Aug 16, 2023 | 18.12 | 18.29 | 17.71 | 17.90 | 17.90 | 266,800 |
Aug 15, 2023 | 18.21 | 18.49 | 18.00 | 18.17 | 18.17 | 133,600 |
Aug 14, 2023 | 18.44 | 18.67 | 18.15 | 18.40 | 18.40 | 234,400 |
Aug 11, 2023 | 18.90 | 19.18 | 18.47 | 18.51 | 18.51 | 613,600 |
Aug 10, 2023 | 18.83 | 19.08 | 18.58 | 18.97 | 18.97 | 249,200 |
Aug 9, 2023 | 18.21 | 18.89 | 17.44 | 18.78 | 18.78 | 409,100 |
Aug 8, 2023 | 19.06 | 19.42 | 18.17 | 18.25 | 18.25 | 705,900 |
Aug 7, 2023 | 19.75 | 19.97 | 18.95 | 19.04 | 19.04 | 319,200 |
Aug 4, 2023 | 20.19 | 20.50 | 19.68 | 19.93 | 19.93 | 355,400 |
Aug 3, 2023 | 21.00 | 22.36 | 19.88 | 20.04 | 20.04 | 382,200 |
Aug 2, 2023 | 21.17 | 21.43 | 20.40 | 20.64 | 20.64 | 187,300 |
Aug 1, 2023 | 22.06 | 22.06 | 21.12 | 21.45 | 21.45 | 269,500 |
Jul 31, 2023 | 21.77 | 22.09 | 21.32 | 22.09 | 22.09 | 234,500 |
Jul 28, 2023 | 20.14 | 21.80 | 20.14 | 21.76 | 21.76 | 358,500 |
Jul 27, 2023 | 20.24 | 20.31 | 19.95 | 20.10 | 20.10 | 171,900 |
Jul 26, 2023 | 19.71 | 20.38 | 19.34 | 20.19 | 20.19 | 243,300 |
Jul 25, 2023 | 20.50 | 20.79 | 19.82 | 19.86 | 19.86 | 229,500 |
Jul 24, 2023 | 21.13 | 21.13 | 19.63 | 20.00 | 20.00 | 459,900 |
Jul 21, 2023 | 21.21 | 21.63 | 20.89 | 21.22 | 21.22 | 139,400 |
Jul 20, 2023 | 21.06 | 21.26 | 20.33 | 21.17 | 21.17 | 437,100 |
Jul 19, 2023 | 21.08 | 21.58 | 20.66 | 20.98 | 20.98 | 283,000 |
Jul 18, 2023 | 21.68 | 21.84 | 21.07 | 21.07 | 21.07 | 211,100 |
Jul 17, 2023 | 22.09 | 23.07 | 21.69 | 21.74 | 21.74 | 409,900 |
Jul 14, 2023 | 21.85 | 22.21 | 21.11 | 22.09 | 22.09 | 395,000 |
Jul 13, 2023 | 21.04 | 22.02 | 20.74 | 21.73 | 21.73 | 588,900 |
Jul 12, 2023 | 20.43 | 21.26 | 20.17 | 20.99 | 20.99 | 463,300 |
Jul 11, 2023 | 20.25 | 20.40 | 19.83 | 20.34 | 20.34 | 288,000 |
Jul 10, 2023 | 19.84 | 20.30 | 19.53 | 20.28 | 20.28 | 335,600 |
Jul 7, 2023 | 20.11 | 20.51 | 19.86 | 19.92 | 19.92 | 301,600 |
Jul 6, 2023 | 20.55 | 20.68 | 20.01 | 20.15 | 20.15 | 314,500 |
Jul 5, 2023 | 20.21 | 20.76 | 20.12 | 20.65 | 20.65 | 692,600 |
Jul 3, 2023 | 21.15 | 21.52 | 19.56 | 20.13 | 20.13 | 333,100 |
Jun 30, 2023 | 20.90 | 21.35 | 20.80 | 21.14 | 21.14 | 358,400 |
Jun 29, 2023 | 20.96 | 20.96 | 20.54 | 20.80 | 20.80 | 351,000 |
Jun 28, 2023 | 20.28 | 20.95 | 20.24 | 20.76 | 20.76 | 386,800 |
Jun 27, 2023 | 20.96 | 20.96 | 19.63 | 20.22 | 20.22 | 617,500 |
Jun 26, 2023 | 21.34 | 21.62 | 20.26 | 20.64 | 20.64 | 693,200 |
Jun 23, 2023 | 21.47 | 21.69 | 21.16 | 21.52 | 21.52 | 473,700 |
Jun 22, 2023 | 21.56 | 22.25 | 21.43 | 21.61 | 21.61 | 612,400 |
Jun 21, 2023 | 21.49 | 21.87 | 21.15 | 21.63 | 21.63 | 501,600 |
Jun 20, 2023 | 21.24 | 21.53 | 21.20 | 21.49 | 21.49 | 234,100 |
Jun 16, 2023 | 21.00 | 21.67 | 20.76 | 21.23 | 21.23 | 469,200 |
Jun 15, 2023 | 21.54 | 21.54 | 20.72 | 21.12 | 21.12 | 499,500 |
Jun 14, 2023 | 21.63 | 22.18 | 21.43 | 21.51 | 21.51 | 254,300 |
Jun 13, 2023 | 21.83 | 22.57 | 21.65 | 21.75 | 21.75 | 544,300 |
Jun 12, 2023 | 21.20 | 22.15 | 21.11 | 21.83 | 21.83 | 408,500 |
Jun 9, 2023 | 21.11 | 21.50 | 20.71 | 21.15 | 21.15 | 312,100 |
Jun 8, 2023 | 20.60 | 21.54 | 20.36 | 21.10 | 21.10 | 247,200 |
Jun 7, 2023 | 20.91 | 20.98 | 20.06 | 20.69 | 20.69 | 244,400 |
Jun 6, 2023 | 21.75 | 21.75 | 20.49 | 20.59 | 20.59 | 222,500 |
Jun 5, 2023 | 21.57 | 21.88 | 21.50 | 21.74 | 21.74 | 142,900 |
Jun 2, 2023 | 22.08 | 22.26 | 21.01 | 21.46 | 21.46 | 269,500 |
Jun 1, 2023 | 21.45 | 22.04 | 21.24 | 21.88 | 21.88 | 367,700 |
May 31, 2023 | 20.85 | 21.60 | 20.83 | 21.52 | 21.52 | 449,500 |
May 30, 2023 | 21.28 | 21.84 | 20.76 | 20.90 | 20.90 | 415,500 |
May 26, 2023 | 21.56 | 21.83 | 21.20 | 21.39 | 21.39 | 268,100 |
May 25, 2023 | 21.90 | 22.07 | 21.30 | 21.55 | 21.55 | 349,100 |
May 24, 2023 | 21.39 | 22.00 | 20.98 | 21.84 | 21.84 | 667,100 |
May 23, 2023 | 21.33 | 22.00 | 21.26 | 21.61 | 21.61 | 757,200 |
May 22, 2023 | 20.26 | 22.03 | 20.26 | 21.33 | 21.33 | 715,600 |
May 19, 2023 | 19.56 | 20.16 | 19.19 | 19.89 | 19.89 | 265,400 |
May 18, 2023 | 19.21 | 19.44 | 18.45 | 19.41 | 19.41 | 569,600 |
May 17, 2023 | 19.86 | 20.05 | 18.53 | 19.43 | 19.43 | 681,200 |
May 16, 2023 | 20.52 | 20.60 | 19.49 | 19.72 | 19.72 | 1,156,300 |
May 15, 2023 | 21.17 | 22.05 | 20.90 | 20.92 | 20.92 | 860,200 |
May 12, 2023 | 21.96 | 21.96 | 21.12 | 21.18 | 21.18 | 221,200 |
May 11, 2023 | 23.29 | 23.54 | 21.62 | 21.98 | 21.98 | 297,000 |
May 10, 2023 | 22.80 | 23.81 | 22.58 | 23.43 | 23.43 | 223,200 |
May 9, 2023 | 22.50 | 22.99 | 21.75 | 22.47 | 22.47 | 251,700 |
May 8, 2023 | 21.73 | 22.20 | 21.50 | 21.87 | 21.87 | 341,600 |
May 5, 2023 | 20.96 | 21.70 | 20.91 | 21.66 | 21.66 | 196,400 |
May 4, 2023 | 21.02 | 21.04 | 20.49 | 20.88 | 20.88 | 210,000 |
May 3, 2023 | 20.73 | 21.49 | 20.72 | 21.19 | 21.19 | 312,300 |
May 2, 2023 | 20.93 | 21.49 | 20.58 | 20.86 | 20.86 | 389,200 |
May 1, 2023 | 20.82 | 21.03 | 20.00 | 20.72 | 20.72 | 831,400 |
Apr 28, 2023 | 21.32 | 22.43 | 20.58 | 20.95 | 20.95 | 558,800 |
Apr 27, 2023 | 22.24 | 22.50 | 21.36 | 21.36 | 21.36 | 377,800 |
Apr 26, 2023 | 22.47 | 23.00 | 22.28 | 22.34 | 22.34 | 281,100 |
Related Tickers
ASND Ascendis Pharma A/S
136.93
-4.37%
MDGL Madrigal Pharmaceuticals, Inc.
194.38
-5.02%
MLTX MoonLake Immunotherapeutics
42.25
-0.42%
BBIO BridgeBio Pharma, Inc.
24.33
-2.80%
DAWN Day One Biopharmaceuticals, Inc.
13.21
-13.03%
SWTX SpringWorks Therapeutics, Inc.
44.20
+1.89%
SNDX Syndax Pharmaceuticals, Inc.
20.57
-1.06%
ZLAB Zai Lab Limited
15.74
+0.51%
ABEO Abeona Therapeutics Inc.
3.1900
+0.63%
GNFT Genfit S.A.
3.4500
+0.15%