Verona Pharma Plc (VRNA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1724884500 | 26.91 | -0.26 | -0.96 | 26.91 | 27.26 | 26.31 | 518980 |
| 1724798100 | 27.17 | 0.48 | 1.80 | 26.4 | 27.28 | 26.4 | 837244 |
| 1724711700 | 26.69 | -0.19 | -0.71 | 26.67 | 27.73 | 26.3 | 664526 |
| 1724452500 | 26.88 | -0.17 | -0.63 | 27.44 | 27.99 | 26.385 | 937055 |
| 1724366100 | 27.05 | -0.94 | -3.36 | 27.98 | 28.1 | 26.35 | 827914 |
| 1724279700 | 27.99 | 0.52 | 1.89 | 27.89 | 28.03 | 27.3801 | 1004970 |
| 1724193300 | 27.47 | -0.15 | -0.54 | 27.13 | 28.34 | 27.02 | 1064498 |
| 1724106900 | 27.62 | 0.13 | 0.47 | 27.51 | 28.04 | 26.89 | 1238482 |
| 1723847700 | 27.49 | 0.24 | 0.88 | 27.1724 | 28.2 | 26.95 | 1332937 |
| 1723761300 | 27.25 | -0.06 | -0.22 | 27.71 | 28.83 | 26.89 | 1701592 |
| 1723674900 | 27.31 | 0.58 | 2.17 | 27.11 | 27.63 | 26.33 | 1645909 |
| 1723588500 | 26.73 | 2.05 | 8.31 | 24.25 | 28.26 | 23.79 | 3295791 |
| 1723502100 | 24.68 | 2.06 | 9.11 | 22.96 | 25 | 22.5 | 1459966 |
| 1723242900 | 22.62 | 1.02 | 4.72 | 21.76 | 23.6 | 21.56 | 1133987 |
| 1723156500 | 21.6 | 2.07 | 10.60 | 20.09 | 21.76 | 19.75 | 1130850 |
| 1723070100 | 19.53 | -1.43 | -6.82 | 21.15 | 21.28 | 19.45 | 913175 |
| 1722983700 | 20.96 | 0.8 | 3.97 | 20.36 | 21.18 | 19.9501 | 778939 |
| 1722897300 | 20.16 | -0.86 | -4.09 | 18.8318 | 20.76 | 18.73 | 1372802 |
| 1722638100 | 21.02 | -1.59 | -7.03 | 21.74 | 21.86 | 20.41 | 942531 |
| 1722551700 | 22.61 | -0.05 | -0.22 | 22.78 | 23.31 | 22.15 | 756442 |
| 1722465300 | 22.66 | 0.63 | 2.86 | 22.29 | 23 | 22.075 | 708227 |
| 1722378900 | 22.03 | -0.58 | -2.57 | 22.99 | 23.11 | 21.74 | 583633 |
| 1722292500 | 22.61 | -0.12 | -0.53 | 22.89 | 23.24 | 22.5 | 728218 |
| 1722033300 | 22.73 | 0.58 | 2.62 | 22.38 | 23 | 22.005 | 617892 |
| 1721946900 | 22.15 | 1.08 | 5.13 | 21.42 | 22.4003 | 21.18 | 851405 |
| 1721860500 | 21.07 | -1.41 | -6.27 | 22.12 | 22.48 | 20.93 | 1565406 |
| 1721774100 | 22.48 | -0.16 | -0.71 | 22.68 | 23.05 | 22.3 | 612590 |
| 1721687700 | 22.64 | -0.31 | -1.35 | 22.96 | 23.2665 | 22.29 | 953975 |
| 1721428500 | 22.95 | 0.37 | 1.64 | 22.56 | 23.6 | 22.56 | 1170981 |
| 1721342100 | 22.58 | -0.26 | -1.14 | 22.7 | 23.72 | 21.86 | 2341967 |
| 1721255700 | 22.84 | 0.58 | 2.61 | 21.8372 | 22.93 | 21.231 | 1742049 |
| 1721169300 | 22.26 | 0.76 | 3.53 | 21.46 | 22.41 | 20.96 | 1437733 |
| 1721082900 | 21.5 | 0.68 | 3.27 | 20.83 | 22.02 | 20.83 | 1977114 |
| 1720823700 | 20.82 | -0.4 | -1.89 | 21.32 | 21.94 | 20.09 | 2843552 |
| 1720737300 | 21.22 | 3.29 | 18.35 | 18.03 | 21.435 | 17.965 | 3674626 |
| 1720650900 | 17.93 | 0.89 | 5.22 | 17.06 | 18.07 | 16.91 | 1333207 |
| 1720564500 | 17.04 | 0.03 | 0.18 | 17.24 | 17.3 | 16.61 | 1298401 |
| 1720478100 | 17.01 | 0.9 | 5.59 | 16.17 | 17.03 | 15.8 | 1822375 |
| 1720218900 | 16.11 | 0.4 | 2.55 | 15.67 | 16.28 | 15.56 | 1352183 |
| 1720040640 | 15.71 | 0.25 | 1.62 | 15.34 | 16.04 | 15.1481 | 809977 |
| 1719959700 | 15.46 | -0.05 | -0.32 | 15.42 | 15.51 | 14.86 | 1053994 |
| 1719873300 | 15.51 | 1.05 | 7.26 | 14.35 | 15.55 | 14.151 | 2115962 |
| 1719614100 | 14.46 | -0.98 | -6.35 | 15.2 | 15.34 | 14.14 | 2150081 |
| 1719527700 | 15.44 | 0.75 | 5.11 | 14.8 | 16.059999 | 14.59 | 10455194 |
| 1719441300 | 14.69 | -0.35 | -2.33 | 15.28 | 15.58 | 14.6 | 2045723 |
| 1719354900 | 15.04 | -0.65 | -4.14 | 15.76 | 15.96 | 14.8 | 2755055 |
| 1719268500 | 15.69 | 0.69 | 4.60 | 15.55 | 16.03 | 15.09 | 1824447 |
| 1719009300 | 15 | 0.31 | 2.11 | 14.64 | 15.07 | 14.53 | 1226773 |
| 1718922900 | 14.69 | -0.81 | -5.23 | 15.61 | 15.8851 | 14.5945 | 1104162 |
| 1718750100 | 15.5 | -1.16 | -6.96 | 16.71 | 16.96 | 15.45 | 992666 |
| 1718663700 | 16.66 | 1.52 | 10.04 | 15.16 | 17 | 15.14 | 1624194 |
| 1718404500 | 15.14 | -0.42 | -2.70 | 15.61 | 16.45 | 14.95 | 1158305 |
| 1718318100 | 15.56 | 0.81 | 5.49 | 15 | 17 | 14.7 | 3198499 |
| 1718231700 | 14.75 | 1.38 | 10.32 | 13.84 | 14.9 | 13.68 | 1217407 |
| 1718145300 | 13.37 | 0.72 | 5.69 | 12.73 | 13.38 | 12.2 | 965924 |
| 1718058900 | 12.65 | 0.52 | 4.29 | 12.15 | 12.68 | 11.95 | 641425 |
| 1717799700 | 12.13 | 0.12 | 1.00 | 11.85 | 12.22 | 11.79 | 741881 |
| 1717713300 | 12.01 | -0.13 | -1.07 | 12.18 | 12.6452 | 11.9 | 532219 |
| 1717626900 | 12.14 | 0.04 | 0.33 | 12.4 | 12.4 | 11.92 | 1452968 |
| 1717540500 | 12.1 | 0.14 | 1.17 | 11.97 | 12.6 | 11.93 | 1078769 |
| 1717454100 | 11.96 | -0.11 | -0.91 | 12.58 | 12.7 | 11.75 | 1473035 |
| 1717194900 | 12.07 | 0.59 | 5.14 | 11.55 | 12.546 | 11.4548 | 1338260 |
| 1717108500 | 11.48 | -0.37 | -3.12 | 12 | 12 | 11.39 | 561322 |
| 1717022100 | 11.85 | -0.58 | -4.67 | 12.32 | 12.355 | 11.79 | 761823 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
