Verona Pharma Plc (VRNA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740612900 | 63.52 | 1.13 | 1.81 | 62.675 | 65.7056 | 62.67 | 1718598 |
| 1740526500 | 62.39 | -3.21 | -4.89 | 64.29 | 65.58 | 62.22 | 2071821 |
| 1740440100 | 65.599999 | -2.36 | -3.47 | 67.65 | 67.76 | 63.6 | 2689677 |
| 1740180900 | 67.96 | 3.77 | 5.87 | 64.5 | 68.64 | 64.34 | 2083562 |
| 1740094500 | 64.19 | 0.21 | 0.33 | 63.43 | 64.69 | 62.24 | 768123 |
| 1740008100 | 63.98 | -0.27 | -0.42 | 64.019999 | 64.72 | 63.39 | 755777 |
| 1739921700 | 64.25 | 0.04 | 0.06 | 63.89 | 64.4599 | 62.25 | 1075840 |
| 1739576100 | 64.209999 | 2.54 | 4.12 | 61.67 | 65.5 | 61.325 | 1865813 |
| 1739489700 | 61.67 | -1.03 | -1.64 | 62.7 | 62.8771 | 60.9501 | 1251703 |
| 1739403300 | 62.7 | 3.37 | 5.68 | 59.28 | 63.5 | 58.69 | 1791243 |
| 1739316900 | 59.33 | 0.58 | 0.99 | 57.5 | 59.55 | 57.28 | 1012022 |
| 1739230500 | 58.75 | -1.51 | -2.51 | 59.88 | 60.045 | 58.63 | 981942 |
| 1738971300 | 60.26 | -0.99 | -1.62 | 61.2464 | 61.43 | 59.52 | 1041350 |
| 1738884900 | 61.25 | -0.12 | -0.20 | 61.52 | 61.6 | 59.6 | 1006408 |
| 1738798500 | 61.37 | 1.43 | 2.39 | 59.5 | 62 | 59.18 | 2341066 |
| 1738712100 | 59.94 | 0.96 | 1.63 | 59.29 | 60.45 | 59.21 | 1206154 |
| 1738625700 | 58.98 | 1.68 | 2.93 | 56.39 | 60.8103 | 55.66 | 2088831 |
| 1738366500 | 57.3 | 0.06 | 0.10 | 57.6 | 58.04 | 56.62 | 1088020 |
| 1738280100 | 57.24 | 2.41 | 4.40 | 54.63 | 58.42 | 54.63 | 2193590 |
| 1738193700 | 54.83 | 1.61 | 3.03 | 52.69 | 55.75 | 52.69 | 867733 |
| 1738107300 | 53.22 | -0.47 | -0.88 | 53.71 | 55 | 53.06 | 982559 |
| 1738020900 | 53.69 | -1.31 | -2.38 | 54.5 | 55.18 | 53.07 | 1147448 |
| 1737761700 | 55 | 0.33 | 0.60 | 54.18 | 55.38 | 53 | 644283 |
| 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 | 51.11 | 54 | 50.935 | 1487006 |
| 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 | 46.5 | 46.514 | 43.44 | 1967083 |
| 1736379300 | 46.2 | -3.35 | -6.76 | 48.66 | 49.18 | 45.84 | 1661775 |
| 1736292900 | 49.55 | 4.74 | 10.58 | 46 | 51.8 | 43.71 | 4214360 |
| 1736206500 | 44.81 | -1.78 | -3.82 | 46.51 | 46.51 | 44.62 | 1100436 |
| 1735947300 | 46.59 | -1.61 | -3.34 | 48.465 | 48.96 | 45.82 | 1169587 |
| 1735860900 | 48.2 | 1.76 | 3.79 | 46.475 | 48.91 | 46.0503 | 2193991 |
| 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 | 767866 |
| 1735342500 | 46.19 | -0.53 | -1.13 | 45.89 | 46.46 | 45.12 | 675664 |
| 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 | 1109767 |
| 1734737700 | 42.02 | 0.8 | 1.94 | 40.57 | 42.86 | 40.41 | 711701 |
| 1734651300 | 41.22 | 1.16 | 2.90 | 40.79 | 41.66 | 39.965 | 741420 |
| 1734564900 | 40.06 | -1.6 | -3.84 | 41.79 | 43.15 | 39.67 | 946529 |
| 1734478500 | 41.66 | -1.02 | -2.39 | 43.03 | 43.4256 | 41.2401 | 842650 |
| 1734392100 | 42.68 | 1.26 | 3.04 | 41.66 | 43.73 | 41.2541 | 904335 |
| 1734132900 | 41.42 | 2.16 | 5.50 | 39.15 | 41.64 | 39.15 | 1216089 |
| 1734046500 | 39.26 | -0.7 | -1.75 | 39.628 | 40.16 | 38.77 | 522535 |
| 1733960100 | 39.96 | 0.51 | 1.29 | 39.54 | 40.35 | 39.5 | 808527 |
| 1733873700 | 39.45 | -0.75 | -1.87 | 39.5 | 40.32 | 39.3053 | 548969 |
| 1733787300 | 40.2 | -0.3 | -0.74 | 40.5 | 40.97 | 39.54 | 851821 |
| 1733528100 | 40.5 | 0.48 | 1.20 | 40.235 | 40.75 | 39.84 | 625078 |
| 1733441700 | 40.02 | 0.17 | 0.43 | 39.82 | 40.25 | 39.56 | 1580355 |
| 1733355300 | 39.85 | 1.19 | 3.08 | 38.96 | 40.04 | 38.495 | 1680704 |
| 1733268900 | 38.66 | -0.45 | -1.15 | 38.81 | 39.58 | 38.5042 | 620338 |
| 1733182500 | 39.11 | -0.52 | -1.31 | 40.31 | 40.43 | 38.92 | 620370 |
| 1732917840 | 39.63 | -0.27 | -0.68 | 40.74 | 40.74 | 39.58 | 695182 |
| 1732750500 | 39.9 | 0.06 | 0.15 | 40 | 40 | 39.21 | 755354 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
