Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verona Pharma Plc ADR (NQ: VRNA )

13.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 6.040 6.050 5.978 5.978 2,000 +0.08(+1.32%)
May 30, 2019 5.900 5.900 5.900 5.900 1,011 -0.10(-1.67%)
May 29, 2019 6.056 6.056 5.800 6.000 3,700 -0.17(-2.70%)
May 28, 2019 6.166 6.166 6.166 6.166 180 -0.06(-1.02%)
May 24, 2019 5.910 6.290 5.870 6.230 7,300 +0.32(+5.41%)
May 23, 2019 6.230 6.250 5.900 5.910 4,244 -0.20(-3.27%)
May 22, 2019 6.110 6.110 6.110 6.110 1,027 -0.06(-0.97%)
May 21, 2019 5.890 6.190 5.890 6.170 2,343 +0.22(+3.70%)
May 20, 2019 5.920 5.950 5.800 5.950 4,937 +0.03(+0.51%)
May 17, 2019 6.150 6.150 5.920 5.920 5,200 -0.22(-3.59%)
May 16, 2019 6.300 6.300 6.141 6.141 4,510 +0.12(+2.00%)
May 15, 2019 6.000 6.300 6.000 6.020 7,221 -0.14(-2.27%)
May 14, 2019 6.380 6.380 6.010 6.160 13,716 -0.21(-3.30%)
May 13, 2019 6.080 6.400 6.080 6.370 3,079 +0.04(+0.57%)
May 10, 2019 6.290 6.334 5.920 6.334 17,500 +0.03(+0.54%)
May 09, 2019 6.350 6.360 6.300 6.300 7,006 -0.15(-2.33%)
May 08, 2019 6.600 6.600 6.350 6.450 9,094 -0.18(-2.71%)
May 07, 2019 6.320 6.700 6.260 6.630 14,379 +0.33(+5.24%)
May 06, 2019 6.441 6.441 6.300 6.300 600 -0.30(-4.54%)
May 03, 2019 6.590 6.600 6.590 6.600 700 +0.35(+5.60%)
May 02, 2019 6.332 6.350 6.236 6.250 5,783 -0.15(-2.34%)
May 01, 2019 6.370 6.400 6.370 6.400 619 +0.05(+0.79%)
Apr 30, 2019 6.340 6.350 6.340 6.350 1,468 +0.00(+0.00%)
Apr 29, 2019 6.350 6.432 6.350 6.350 10,285 +0.00(+0.00%)
Apr 26, 2019 6.290 6.350 6.290 6.350 800 +0.06(+0.95%)
Apr 25, 2019 6.460 6.460 6.280 6.290 4,279 -0.06(-0.94%)
Apr 24, 2019 6.360 6.360 6.250 6.350 4,727 -0.07(-1.09%)
Apr 23, 2019 6.440 6.480 6.390 6.420 2,843 +0.12(+1.90%)
Apr 22, 2019 6.280 6.470 6.250 6.300 2,336 -0.12(-1.87%)
Apr 18, 2019 6.250 6.420 6.170 6.420 9,900 +0.29(+4.73%)
Apr 17, 2019 6.130 6.130 6.100 6.130 2,425 +0.01(+0.16%)
Apr 16, 2019 6.400 6.400 6.100 6.120 1,517 -0.28(-4.38%)
Apr 15, 2019 6.400 6.400 6.400 6.400 2,016 +0.17(+2.73%)
Apr 12, 2019 6.251 6.469 6.230 6.230 2,600 -0.10(-1.51%)
Apr 11, 2019 6.500 6.500 6.220 6.325 2,348 -0.17(-2.69%)
Apr 10, 2019 6.260 6.500 6.260 6.500 393 +0.03(+0.46%)
Apr 09, 2019 6.550 6.620 6.250 6.470 2,248 +0.21(+3.35%)
Apr 08, 2019 6.260 6.260 6.260 61 +0.00(+0.00%)
Apr 05, 2019 6.520 6.520 6.250 6.260 8,600 -0.39(-5.86%)
Apr 04, 2019 6.619 6.772 6.350 6.650 1,781 +0.12(+1.80%)
Apr 03, 2019 6.700 6.830 6.500 6.532 3,919 -0.38(-5.46%)
Apr 02, 2019 6.500 6.927 6.500 6.910 20,237 +0.48(+7.53%)
Apr 01, 2019 6.380 6.426 6.380 6.426 525 -0.07(-1.14%)
Mar 29, 2019 6.500 6.795 6.200 6.500 10,500 +0.09(+1.40%)
Mar 28, 2019 6.060 6.430 6.060 6.410 2,514 +0.31(+5.08%)
Mar 27, 2019 5.900 6.279 5.900 6.100 1,038 -0.24(-3.79%)
Mar 26, 2019 6.750 6.750 6.100 6.340 4,110 -0.41(-6.07%)
Mar 25, 2019 6.650 6.750 6.550 6.750 322 +0.03(+0.47%)
Mar 22, 2019 6.680 6.750 6.412 6.718 2,600 +0.17(+2.57%)
Mar 21, 2019 6.110 6.768 6.110 6.550 15,603 +0.46(+7.63%)
Mar 20, 2019 6.050 6.086 6.050 6.086 1,219 -0.01(-0.23%)
Mar 19, 2019 6.110 6.110 6.100 6.100 2,258 -0.04(-0.65%)
Mar 18, 2019 6.140 6.140 6.140 6.140 176 -0.00(-0.01%)
Mar 15, 2019 6.200 6.230 6.090 6.141 1,600 +0.01(+0.12%)
Mar 14, 2019 6.040 6.133 6.040 6.133 2,304 +0.09(+1.54%)
Mar 13, 2019 6.170 6.200 5.950 6.040 7,821 -0.08(-1.31%)
Mar 12, 2019 6.600 6.680 6.060 6.120 24,640 -0.39(-5.99%)
Mar 11, 2019 6.500 6.635 6.100 6.510 60,150 +0.03(+0.50%)
Mar 08, 2019 6.140 6.478 6.060 6.478 3,400 +0.42(+6.86%)
Mar 07, 2019 5.760 6.240 5.760 6.062 26,809 +0.28(+4.82%)
Mar 06, 2019 5.840 5.848 5.760 5.783 32,230 -0.05(-0.80%)
Mar 05, 2019 5.850 6.150 5.750 5.830 23,832 +0.02(+0.34%)
Mar 04, 2019 6.050 6.180 5.780 5.810 34,200 +0.05(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.