Vera Therapeutics Inc (VERA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.43 | -6.55339805825 | 37.08 | 38.4 | 33.81 | 778396 | 36.09584562 | CS |
| 4 | -0.96 | -2.69587194608 | 35.61 | 39.12 | 32.65 | 610594 | 35.65362439 | CS |
| 12 | -5.56 | -13.8274061179 | 40.21 | 48.51 | 32.65 | 711905 | 38.58003734 | CS |
| 26 | 19.13 | 123.260309278 | 15.52 | 50.78 | 15.11 | 1080236 | 38.49461607 | CS |
| 52 | 17.94 | 107.360861759 | 16.71 | 50.78 | 9.24 | 807819 | 30.60411216 | CS |
| 156 | 17.61 | 103.345070423 | 17.04 | 50.78 | 5.2 | 449134 | 23.10526179 | CS |
| 260 | 23.24 | 203.680981595 | 11.41 | 50.78 | 5.2 | 425818 | 23.05327367 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 34.65 | -0.17 | -0.49 | 34.98 | 35.4 | 34.0565 | 371256 |
| 1721342100 | 34.82 | -0.37 | -1.05 | 35.25 | 36.16 | 33.81 | 615764 |
| 1721255700 | 35.19 | -2.05 | -5.50 | 36.6 | 36.73 | 34.915 | 707782 |
| 1721169300 | 37.24 | 0.49 | 1.33 | 37.07 | 38.4 | 36.835 | 1073972 |
| 1721082900 | 36.75 | 0.13 | 0.35 | 37.08 | 38.025 | 36.38 | 1123206 |
| 1720823700 | 36.62 | -0.95 | -2.53 | 38.02 | 38.82 | 36.545 | 464226 |
| 1720737300 | 37.57 | 1.03 | 2.82 | 37.59 | 39.12 | 36.7 | 555687 |
| 1720650900 | 36.54 | 1.48 | 4.22 | 34.95 | 36.55 | 34.95 | 313280 |
| 1720564500 | 35.06 | -0.92 | -2.56 | 35.91 | 36.64 | 34.855 | 623031 |
| 1720478100 | 35.98 | 0.35 | 0.98 | 35.97 | 36.67 | 35.42 | 286114 |
| 1720218900 | 35.63 | 0.74 | 2.12 | 34.9 | 35.8 | 33.97 | 270594 |
| 1720040640 | 34.89 | -0.04 | -0.11 | 35.1 | 35.33 | 34.49 | 375922 |
| 1719959700 | 34.93 | -1.36 | -3.75 | 35.93 | 36 | 34.59 | 335044 |
| 1719873300 | 36.29 | 1.63 | 4.70 | 36.19 | 37.77 | 36.11 | 474770 |
| 1719614100 | 34.66 | 0 | 0.00 | 34.66 | 34.66 | 34.66 | 0 |
| 1719527700 | 34.66 | 0.94 | 2.79 | 33.74 | 34.87 | 32.65 | 379817 |
| 1719441300 | 33.72 | -1.51 | -4.29 | 35.16 | 35.5199 | 32.99 | 614780 |
| 1719354900 | 35.23 | 0.34 | 0.97 | 34.85 | 35.98 | 34.32 | 1179177 |
| 1719268500 | 34.89 | -1 | -2.79 | 35.61 | 36.33 | 34.72 | 1226269 |
| 1719009300 | 35.89 | 0.23 | 0.64 | 35.68 | 36.08 | 34.38 | 1869310 |
| 1718922900 | 35.66 | 0.13 | 0.37 | 35.46 | 36 | 34.795 | 423333 |
| 1718750100 | 35.53 | -0.19 | -0.53 | 35.72 | 35.72 | 34.65 | 360270 |
| 1718663700 | 35.72 | -0.3 | -0.83 | 35.97 | 36.25 | 34.88 | 418482 |
| 1718404500 | 36.02 | -1.38 | -3.69 | 36.54 | 37.2603 | 35.06 | 648198 |
| 1718318100 | 37.4 | -0.6 | -1.58 | 37.57 | 38.42 | 36.82 | 482614 |
| 1718231700 | 38 | -0.43 | -1.12 | 39.5 | 39.52 | 37.51 | 702089 |
| 1718145300 | 38.43 | -0.55 | -1.41 | 38.4 | 39.165 | 37.65 | 589060 |
| 1718058900 | 38.98 | 0.48 | 1.25 | 37.71 | 39.28 | 37.15 | 594342 |
| 1717799700 | 38.5 | 0.48 | 1.26 | 38.17 | 39.175 | 37.18 | 638702 |
| 1717713300 | 38.02 | -3.16 | -7.67 | 39.8 | 39.8 | 36.2 | 1292658 |
| 1717626900 | 41.18 | 1.71 | 4.33 | 39.57 | 42.04 | 39.045 | 681329 |
| 1717540500 | 39.47 | -0.8 | -1.99 | 39.92 | 41.06 | 38.63 | 652821 |
| 1717454100 | 40.27 | 2.28 | 6.00 | 39.37 | 41.58 | 38.16 | 871601 |
| 1717194900 | 37.99 | 1.04 | 2.81 | 37.62 | 38.4 | 37.05 | 916858 |
| 1717108500 | 36.95 | -0.17 | -0.46 | 37.19 | 37.335 | 35.91 | 871856 |
| 1717022100 | 37.12 | -0.01 | -0.03 | 36.16 | 37.56 | 35.95 | 663221 |
| 1716935700 | 37.13 | 0.02 | 0.05 | 39.02 | 39.3699 | 36.1 | 1021950 |
| 1716590100 | 37.11 | 0.03 | 0.08 | 37.31 | 39.39 | 36.545 | 873206 |
| 1716503700 | 37.08 | -0.89 | -2.34 | 38.23 | 39.41 | 36.97 | 874940 |
| 1716417300 | 37.97 | -1.79 | -4.50 | 39.78 | 39.86 | 37.78 | 703342 |
| 1716330900 | 39.76 | -1.23 | -3.00 | 40.93 | 41.67 | 39.16 | 650205 |
| 1716244500 | 40.99 | -0.4 | -0.97 | 40.23 | 41.17 | 38.02 | 515886 |
| 1715985300 | 41.39 | -0.55 | -1.31 | 42.11 | 42.26 | 40.92 | 447177 |
| 1715898900 | 41.94 | -0.75 | -1.76 | 42.67 | 43.4 | 41.73 | 478564 |
| 1715812500 | 42.69 | 1.82 | 4.45 | 41.98 | 43.81 | 41.405 | 433843 |
| 1715726100 | 40.87 | 0.12 | 0.29 | 40.88 | 41.52 | 40.37 | 373408 |
| 1715639700 | 40.75 | -0.57 | -1.38 | 41.63 | 41.63 | 39.67 | 642748 |
| 1715380500 | 41.32 | -1.01 | -2.39 | 43.14 | 43.59 | 39.95 | 947081 |
| 1715294100 | 42.33 | -2.61 | -5.81 | 42.7 | 45.2 | 41.52 | 644756 |
| 1715207700 | 44.94 | -0.06 | -0.13 | 44.32 | 45.05 | 43.1 | 602785 |
| 1715121300 | 45 | -0.54 | -1.19 | 46.58 | 48.51 | 43.01 | 1181311 |
| 1715034900 | 45.54 | 2.1 | 4.83 | 43.66 | 45.9 | 42.75 | 601525 |
| 1714775700 | 43.44 | -0.06 | -0.14 | 44.96 | 45.48 | 43.4 | 884354 |
| 1714689300 | 43.5 | 1.18 | 2.79 | 42.92 | 43.77 | 41.5217 | 1084796 |
| 1714602900 | 42.32 | 2.81 | 7.11 | 39.54 | 43.85 | 39.54 | 1492106 |
| 1714516500 | 39.51 | -1.87 | -4.52 | 40.9 | 41.75 | 38.85 | 1085285 |
| 1714430100 | 41.38 | 1.73 | 4.36 | 40.21 | 42.08 | 40.17 | 659985 |
| 1714170900 | 39.65 | 0.96 | 2.48 | 38.75 | 40.25 | 38.4 | 856779 |
| 1714084500 | 38.69 | -1.26 | -3.15 | 38.25 | 39.89 | 37.84 | 850183 |
| 1713998100 | 39.95 | 0.43 | 1.09 | 39.65 | 40.7269 | 38.2 | 773060 |
| 1713911700 | 39.52 | 0.39 | 1.00 | 39.37 | 43.05 | 39.13 | 1216326 |
| 1713825300 | 39.13 | 1.13 | 2.97 | 38 | 39.79 | 37.8 | 714099 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
