VRNA - Verona Pharma plc

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 20194.50004.50004.35004.46824.4682700
Nov 12, 20194.62704.62704.52004.53004.53001,700
Nov 11, 20194.55004.64004.55004.63104.631010,400
Nov 08, 20194.60004.60004.50004.50004.50001,300
Nov 07, 20194.49004.49004.49004.49004.4900100
Nov 06, 20194.74004.74004.49004.49004.49002,000
Nov 05, 20194.55004.64004.47004.48004.480010,700
Nov 04, 20194.70104.70104.35904.51704.51701,400
Nov 01, 20194.57004.57004.40004.40004.400021,200
Oct 31, 20194.40004.75004.25004.27004.270012,500
Oct 30, 20194.55004.70004.41004.44004.440011,800
Oct 29, 20194.40004.40004.40004.40004.4000400
Oct 28, 20194.40004.40004.40004.40004.4000100
Oct 25, 20194.39004.69004.39004.40004.40001,200
Oct 24, 20194.40004.71004.40004.71004.7100900
Oct 23, 20194.74004.74004.57604.59504.59501,500
Oct 22, 20194.54004.54004.54004.54004.5400100
Oct 21, 20194.05004.75004.05004.61004.61005,200
Oct 18, 20194.24004.25004.24004.25004.25001,700
Oct 17, 20194.00004.25004.00004.25004.2500600
Oct 16, 20193.95003.95003.95003.95003.9500100
Oct 15, 20193.95004.23003.95004.07004.07003,800
Oct 14, 20194.03004.18903.95004.05704.05704,000
Oct 11, 20194.24304.24304.24304.24304.2430200
Oct 10, 20194.04004.04004.04004.04004.0400-
Oct 09, 20194.04004.04004.04004.04004.0400100
Oct 08, 20194.04004.04004.04004.04004.0400-
Oct 07, 20193.77004.04003.77004.04004.04004,100
Oct 04, 20194.04504.10004.00004.02004.02004,400
Oct 03, 20194.00004.08003.83004.00004.000012,800
Oct 02, 20194.06004.11503.80004.05004.050016,700
Oct 01, 20194.33004.62204.23004.28004.280017,200
Sep 30, 20194.30004.74004.23004.57004.57009,700
Sep 27, 20194.34004.64004.34004.47004.47001,900
Sep 26, 20194.67004.75004.46004.52004.52004,700
Sep 25, 20194.58004.71004.55004.71004.71001,200
Sep 24, 20194.56804.56804.31004.35004.35002,900
Sep 23, 20194.72004.72004.72004.72004.7200100
Sep 20, 20194.85004.85004.72004.72004.72002,300
Sep 19, 20194.74904.77504.55004.73804.738011,200
Sep 18, 20194.65004.70004.30004.70004.70001,000
Sep 17, 20194.38104.85004.30004.45004.45009,800
Sep 16, 20194.50004.53004.12004.50004.50006,500
Sep 13, 20194.50004.50004.50004.50004.5000100
Sep 12, 20194.80004.85004.41004.50004.50007,200
Sep 11, 20194.57704.58004.36004.36004.36002,400
Sep 10, 20194.25004.60004.25004.60004.60005,700
Sep 09, 20194.50004.50004.18004.30004.30003,700
Sep 06, 20194.34004.50004.34004.50004.5000500
Sep 05, 20194.36404.46004.06004.20004.20002,900
Sep 04, 20194.80004.80004.45004.45004.45001,200
Sep 03, 20194.57004.84004.41204.50004.50001,600
Aug 30, 20194.16004.45004.14004.14004.14002,300
Aug 29, 20194.53004.53004.32704.32704.32701,000
Aug 28, 20194.82004.83004.82004.83004.8300600
Aug 27, 20194.60005.00004.51704.51704.51705,100
Aug 26, 20194.60004.60004.48904.48904.4890700
Aug 23, 20194.67004.72804.35004.35004.35002,600
Aug 22, 20194.17104.40004.17104.40004.40001,500
Aug 21, 20194.22004.40904.15004.40904.40902,500
Aug 20, 20194.27804.61004.27804.45004.45003,100
Aug 19, 20194.16004.25004.15004.17004.17001,000
Aug 16, 20194.01004.45004.01004.16004.16003,000
Aug 15, 20193.86004.50003.86004.27704.27702,800
Aug 14, 20194.04004.18004.00004.02504.02503,200
Aug 13, 20194.25004.27104.04004.19004.19002,000
Aug 12, 20194.30004.50004.25004.40004.40005,800
Aug 09, 20194.50004.62004.41004.41004.41006,100
Aug 08, 20194.55004.80004.50004.52004.52009,100
Aug 07, 20194.21004.62304.15004.60004.60002,700
Aug 06, 20194.14004.51004.13004.22504.22506,000
Aug 05, 20194.87005.00004.12604.12604.126016,800
Aug 02, 20194.47004.60004.21004.42004.42004,300
Aug 01, 20194.20004.20004.20004.20004.2000100
Jul 31, 20194.20004.20004.20004.20004.2000200
Jul 30, 20194.26004.32004.26004.32004.3200900
Jul 29, 20194.55004.55004.04004.23004.23006,800
Jul 26, 20194.46004.46004.46004.46004.4600200
Jul 25, 20194.36004.46004.36004.46004.4600700
Jul 24, 20194.07004.07004.05004.05004.0500700
Jul 23, 20194.12104.29004.03004.03004.03001,200
Jul 22, 20194.16604.16604.12004.12004.1200600
Jul 19, 20194.10004.15004.03004.03004.03003,800
Jul 18, 20194.54004.54004.01004.03004.03004,200
Jul 17, 20194.45004.61003.65004.55004.550014,700
Jul 16, 20194.42904.50004.39804.40004.40007,700
Jul 15, 20194.90004.90004.24804.24804.24809,200
Jul 12, 20194.99005.01504.68004.93304.93309,400
Jul 11, 20195.14005.41004.91605.10005.10006,700
Jul 10, 20195.10005.10804.82004.85004.85006,200
Jul 09, 20195.15005.27405.12005.15005.15005,700
Jul 08, 20195.35005.35005.25005.25305.25303,000
Jul 05, 20195.60005.61805.23005.23005.23003,100
Jul 03, 20195.43705.43705.43705.43705.4370-
Jul 02, 20195.41405.43705.28005.43705.43701,600
Jul 01, 20195.10005.10005.10005.10005.1000-
Jun 28, 20195.11005.11005.10005.10005.1000600
Jun 27, 20195.53405.58405.25005.26005.26004,300
Jun 26, 20195.75005.75005.75005.75005.7500500
Jun 25, 20195.86005.86005.86005.86005.8600100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...