Verona Pharma Plc (VRNA)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1737675300 | 54.67 | 0 | 0.00 | 54.67 | 54.67 | 54.67 | 0 |
1737588900 | 54.67 | 1.17 | 2.19 | 53.85 | 55.91 | 52.595 | 1111430 |
1737502500 | 53.5 | 1.61 | 3.10 | 51.89 | 54 | 50.86 | 1507225 |
1737156900 | 51.89 | -1.75 | -3.26 | 53.63 | 53.79 | 50.19 | 2018665 |
1737070500 | 53.64 | 3.33 | 6.62 | 50.5 | 55.4219 | 50 | 2173944 |
1736984100 | 50.31 | 1.87 | 3.86 | 48.79 | 50.45 | 48.5 | 1147149 |
1736897700 | 48.44 | 1.75 | 3.75 | 46.9 | 49.65 | 46.61 | 1812357 |
1736811300 | 46.69 | 1.49 | 3.30 | 45.12 | 47.79 | 44.68 | 1603323 |
1736552100 | 45.2 | -1 | -2.16 | 47.82 | 47.82 | 43.44 | 1996282 |
1736379300 | 46.2 | -3.35 | -6.76 | 49.25 | 49.295 | 45.84 | 1690085 |
1736292900 | 49.55 | 4.74 | 10.58 | 46.33 | 51.8 | 43.71 | 4240679 |
1736206500 | 44.81 | -1.78 | -3.82 | 46.51 | 46.54 | 44.62 | 1108438 |
1735947300 | 46.59 | -1.61 | -3.34 | 48.68 | 48.96 | 45.82 | 1177910 |
1735860900 | 48.2 | 1.76 | 3.79 | 46.72 | 48.91 | 46.0503 | 2240698 |
1735688100 | 46.44 | -0.58 | -1.23 | 47.12 | 47.23 | 45.05 | 985168 |
1735601700 | 47.02 | 0.83 | 1.80 | 45.49 | 47.29 | 45.35 | 769779 |
1735342500 | 46.19 | -0.53 | -1.13 | 46.2 | 46.46 | 45.12 | 699897 |
1735256100 | 46.72 | 1.68 | 3.73 | 45.04 | 46.97 | 44.54 | 573502 |
1735077840 | 45.04 | -0.24 | -0.53 | 45.26 | 45.51 | 44.765 | 258737 |
1734996900 | 45.28 | 3.26 | 7.76 | 42.07 | 45.98 | 42.07 | 1110788 |
1734737700 | 42.02 | 0.8 | 1.94 | 40.1 | 42.86 | 40.1 | 733694 |
1734651300 | 41.22 | 1.16 | 2.90 | 40.01 | 41.66 | 39.965 | 750160 |
1734564900 | 40.06 | -1.6 | -3.84 | 41.66 | 43.15 | 39.67 | 950775 |
1734478500 | 41.66 | -1.02 | -2.39 | 43.03 | 43.4256 | 41.2401 | 843678 |
1734392100 | 42.68 | 1.26 | 3.04 | 41.66 | 43.73 | 41.2541 | 907981 |
1734132900 | 41.42 | 2.16 | 5.50 | 39.22 | 41.64 | 39.03 | 1218333 |
1734046500 | 39.26 | -0.7 | -1.75 | 39.7 | 40.16 | 38.77 | 526818 |
1733960100 | 39.96 | 0.51 | 1.29 | 39.45 | 40.35 | 39.45 | 813345 |
1733873700 | 39.45 | -0.75 | -1.87 | 39.5 | 40.32 | 39.2456 | 557257 |
1733787300 | 40.2 | -0.3 | -0.74 | 40.5 | 40.97 | 39.54 | 865877 |
1733528100 | 40.5 | 0.48 | 1.20 | 40.05 | 40.75 | 39.84 | 626985 |
1733441700 | 40.02 | 0.17 | 0.43 | 39.82 | 40.25 | 39.56 | 1581069 |
1733355300 | 39.85 | 1.19 | 3.08 | 38.96 | 40.04 | 38.45 | 1682562 |
1733268900 | 38.66 | -0.45 | -1.15 | 38.81 | 39.58 | 38.5042 | 620807 |
1733182500 | 39.11 | -0.52 | -1.31 | 40.31 | 40.43 | 38.92 | 621587 |
1732917840 | 39.63 | -0.27 | -0.68 | 40.74 | 40.755 | 39.58 | 697825 |
1732750500 | 39.9 | 0.06 | 0.15 | 40 | 40 | 39.21 | 759819 |
1732664100 | 39.84 | 0.16 | 0.40 | 39.85 | 40 | 39.1 | 1223201 |
1732577700 | 39.68 | 0.87 | 2.24 | 39.35 | 40 | 38.895 | 1412365 |
1732318500 | 38.81 | 0.95 | 2.51 | 38.11 | 39.25 | 37.67 | 1457483 |
1732232100 | 37.86 | -0.99 | -2.55 | 39.38 | 39.575 | 37.86 | 814891 |
1732145700 | 38.85 | 0.76 | 2.00 | 38 | 39.33 | 37.61 | 1409958 |
1732059300 | 38.09 | 3.15 | 9.02 | 35.49 | 38.3 | 34.97 | 1439449 |
1731972900 | 34.94 | -0.72 | -2.02 | 35.52 | 36.1 | 34.51 | 1118660 |
1731713700 | 35.66 | 0.29 | 0.82 | 35.01 | 35.965 | 34.7104 | 988176 |
1731627300 | 35.37 | -1.56 | -4.22 | 37.49 | 37.49 | 34.95 | 1031737 |
1731540900 | 36.93 | -2.07 | -5.31 | 39 | 39.5 | 36.835 | 823256 |
1731454500 | 39 | -0.87 | -2.18 | 39.35 | 40.129 | 38.78 | 1604013 |
1731368100 | 39.87 | 1.29 | 3.34 | 38.97 | 40.025 | 38.73 | 1488333 |
1731108900 | 38.58 | 0.4 | 1.05 | 38.5 | 38.87 | 37.52 | 1195654 |
1731022500 | 38.18 | 0.59 | 1.57 | 37.4 | 38.25 | 36.485 | 623301 |
1730936100 | 37.59 | -0.8 | -2.08 | 38.39 | 38.56 | 36.74 | 996025 |
1730849700 | 38.39 | 0.24 | 0.63 | 39.05 | 39.3983 | 37.8 | 1210037 |
1730763300 | 38.15 | 3.17 | 9.06 | 33.549999 | 39.38 | 31.6 | 3325477 |
1730500500 | 34.98 | 1.05 | 3.09 | 34.42 | 35.09 | 34.01 | 891096 |
1730414100 | 33.93 | -0.26 | -0.76 | 34 | 34.33 | 33.3108 | 640744 |
1730327700 | 34.19 | 0.52 | 1.54 | 33.09 | 34.768 | 33.09 | 1373127 |
1730241300 | 33.67 | 0.56 | 1.69 | 33.02 | 33.87 | 32.9 | 423166 |
1730154900 | 33.11 | -0.75 | -2.22 | 34 | 34.25 | 33.03 | 549177 |
1729895700 | 33.86 | -0.57 | -1.66 | 34.4 | 35.0793 | 33.57 | 822203 |
1729809300 | 34.43 | -0.5 | -1.43 | 34.87 | 35.205 | 34.38 | 614965 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.