Skip to main content

Vera Therapeutics, Inc. - Class A Common Stock (NQ: VERA )

42.60 +0.55 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 41.66 45.06 40.96 42.60 2,228,091 +0.81(+1.94%)
Dec 19, 2024 41.50 42.58 40.73 41.79 385,563 +0.43(+1.04%)
Dec 18, 2024 43.81 44.40 40.74 41.36 565,769 -2.55(-5.81%)
Dec 17, 2024 43.53 44.69 43.02 43.91 546,043 -0.05(-0.11%)
Dec 16, 2024 44.04 45.27 43.62 43.96 357,015 -0.09(-0.20%)
Dec 13, 2024 45.26 46.29 43.13 44.05 569,203 -1.06(-2.35%)
Dec 12, 2024 46.50 47.04 44.54 45.11 452,725 -1.35(-2.91%)
Dec 11, 2024 47.61 47.73 46.42 46.46 390,647 -0.46(-0.98%)
Dec 10, 2024 47.75 48.49 46.76 46.92 378,843 -0.59(-1.24%)
Dec 09, 2024 49.15 49.58 47.08 47.51 354,664 -0.95(-1.96%)
Dec 06, 2024 48.57 49.77 48.21 48.46 324,221 +0.35(+0.73%)
Dec 05, 2024 48.86 49.60 47.81 48.11 383,065 -1.35(-2.73%)
Dec 04, 2024 49.96 50.37 48.73 49.46 314,538 +0.08(+0.16%)
Dec 03, 2024 48.84 50.62 48.59 49.38 345,445 -0.17(-0.34%)
Dec 02, 2024 49.96 51.27 49.23 49.55 672,502 -0.20(-0.40%)
Nov 29, 2024 49.06 50.12 48.37 49.75 339,039 +0.92(+1.88%)
Nov 27, 2024 47.49 49.36 47.07 48.83 436,819 +1.37(+2.89%)
Nov 26, 2024 46.47 47.84 45.99 47.46 449,890 +0.19(+0.40%)
Nov 25, 2024 48.76 49.47 46.55 47.27 519,078 -1.04(-2.15%)
Nov 22, 2024 47.28 48.94 47.10 48.31 793,048 +1.28(+2.72%)
Nov 21, 2024 47.16 48.28 46.16 47.03 407,802 +1.28(+2.80%)
Nov 20, 2024 46.11 46.46 44.97 45.75 401,240 -0.15(-0.33%)
Nov 19, 2024 44.74 46.82 44.47 45.90 537,491 +1.09(+2.43%)
Nov 18, 2024 45.69 46.70 43.41 44.81 947,941 -1.45(-3.13%)
Nov 15, 2024 49.29 49.36 45.64 46.26 909,710 -2.74(-5.59%)
Nov 14, 2024 49.06 50.19 48.06 49.00 642,782 -0.43(-0.87%)
Nov 13, 2024 49.00 51.61 48.59 49.43 1,004,288 +0.89(+1.83%)
Nov 12, 2024 48.03 48.88 47.16 48.54 545,126 -0.13(-0.27%)
Nov 11, 2024 48.64 49.35 47.90 48.67 658,690 +0.58(+1.21%)
Nov 08, 2024 48.29 48.88 47.10 48.09 614,475 -0.95(-1.94%)
Nov 07, 2024 47.02 50.36 46.72 49.04 1,978,466 +1.10(+2.29%)
Nov 06, 2024 49.83 49.94 46.86 47.94 1,096,274 +0.24(+0.50%)
Nov 05, 2024 45.24 48.00 44.94 47.70 847,337 +2.53(+5.60%)
Nov 04, 2024 43.31 46.64 42.92 45.17 736,425 +1.35(+3.08%)
Nov 01, 2024 40.46 45.27 40.45 43.82 1,403,889 +3.44(+8.52%)
Oct 31, 2024 40.43 41.55 40.27 40.38 2,458,834 -0.26(-0.64%)
Oct 30, 2024 42.72 42.85 40.58 40.64 2,944,528 -2.33(-5.42%)
Oct 29, 2024 45.35 48.96 42.77 42.97 1,349,695 -4.37(-9.23%)
Oct 28, 2024 49.90 50.00 45.45 47.34 2,882,168 +6.25(+15.21%)
Oct 25, 2024 39.88 41.69 39.37 41.09 834,016 +1.30(+3.27%)
Oct 24, 2024 39.82 40.92 39.36 39.79 394,640 -0.10(-0.25%)
Oct 23, 2024 40.10 42.00 39.22 39.89 951,364 -0.82(-2.01%)
Oct 22, 2024 40.39 40.97 39.31 40.71 345,533 -0.18(-0.44%)
Oct 21, 2024 41.09 42.03 40.66 40.89 334,234 -0.27(-0.66%)
Oct 18, 2024 39.95 41.77 39.35 41.16 476,022 +1.27(+3.18%)
Oct 17, 2024 39.99 40.31 39.50 39.89 509,030 -0.10(-0.25%)
Oct 16, 2024 40.95 41.21 39.37 39.99 506,644 -0.22(-0.55%)
Oct 15, 2024 42.17 42.37 39.83 40.21 601,428 -1.97(-4.67%)
Oct 14, 2024 42.51 43.42 42.14 42.18 384,757 -0.54(-1.26%)
Oct 11, 2024 40.17 42.83 40.00 42.72 632,418 +2.52(+6.27%)
Oct 10, 2024 38.26 40.26 38.19 40.20 327,043 +1.27(+3.26%)
Oct 09, 2024 38.55 39.07 37.46 38.93 459,894 +0.29(+0.75%)
Oct 08, 2024 40.18 40.64 38.59 38.64 433,829 -1.37(-3.42%)
Oct 07, 2024 40.95 43.43 39.98 40.01 733,261 -0.83(-2.03%)
Oct 04, 2024 40.93 41.53 39.92 40.84 456,780 +0.35(+0.86%)
Oct 03, 2024 41.66 41.66 40.12 40.49 740,178 -1.26(-3.02%)
Oct 02, 2024 42.33 42.78 40.59 41.75 688,490 -1.08(-2.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.