Australia markets open in 6 hours 41 minutes

Verona Pharma plc (VRNA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
15.75+0.03 (+0.19%)
As of 01:16PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202415.7016.0015.7015.7515.75256,937
22 Apr 202415.8416.0615.4815.7215.72459,000
19 Apr 202416.0216.2015.4315.7215.72639,900
18 Apr 202416.3716.4515.9416.1016.10490,000
17 Apr 202416.4916.5716.0016.4016.40348,600
16 Apr 202416.0616.4515.8616.2016.20547,600
15 Apr 202415.9516.1915.7515.8015.80321,900
12 Apr 202416.0116.2015.6315.9115.91667,100
11 Apr 202416.2516.4115.9316.1716.17340,900
10 Apr 202416.0116.4315.9616.2716.27252,400
09 Apr 202416.8717.1616.2116.4716.47491,900
08 Apr 202417.1217.2016.7416.8816.88290,100
05 Apr 202416.3017.2516.3017.0217.02569,700
04 Apr 202416.3217.1516.3216.5416.54625,800
03 Apr 202415.7616.2415.7216.2316.23402,100
02 Apr 202415.9516.0515.6515.9315.93262,900
01 Apr 202416.1516.2015.6016.0516.05308,600
28 Mar 202416.6016.7315.8016.0916.09309,300
27 Mar 202416.4116.7715.8116.5016.50359,300
26 Mar 202416.0916.7115.9016.1416.14397,400
25 Mar 202416.1016.5115.6315.7115.71294,300
22 Mar 202415.9716.1315.8516.0716.07364,200
21 Mar 202416.1016.5215.8815.9515.95363,200
20 Mar 202415.3016.1415.1115.9315.93413,400
19 Mar 202415.5015.6015.1215.3015.30404,000
18 Mar 202415.7615.9115.3515.5315.53286,800
15 Mar 202415.5615.8715.5615.6515.65266,100
14 Mar 202416.5516.5515.3415.5415.54531,000
13 Mar 202416.5817.1216.3716.6916.69295,300
12 Mar 202415.8016.4815.3416.4816.48793,600
11 Mar 202416.3216.5415.9015.9115.91306,700
08 Mar 202417.0517.0515.9216.2316.23404,200
07 Mar 202416.6817.0316.6816.7316.73777,700
06 Mar 202417.0517.3016.8216.8216.82238,100
05 Mar 202417.2017.8016.6016.9616.96583,900
04 Mar 202418.4718.4717.2617.2817.28583,800
01 Mar 202417.5018.4917.2418.1918.19478,800
29 Feb 202417.8618.3517.0217.2217.22529,600
28 Feb 202417.9217.9217.1017.2617.26323,600
27 Feb 202418.0018.5117.8317.9117.91465,800
26 Feb 202416.4917.7616.4217.6317.63300,400
23 Feb 202416.8916.9316.4416.4916.49770,300
22 Feb 202416.9217.2416.4216.8016.80456,500
21 Feb 202417.1117.6016.4216.5916.59345,900
20 Feb 202417.2317.5816.8517.0017.00352,300
16 Feb 202416.7517.2216.5717.2017.20442,200
15 Feb 202417.5717.6016.6316.7516.75934,200
14 Feb 202417.3217.6816.9417.4517.45527,300
13 Feb 202417.0017.7116.8016.9616.96570,200
12 Feb 202417.0017.4117.0017.2017.20406,700
09 Feb 202416.4817.0816.1317.0117.01472,600
08 Feb 202416.2616.5215.5516.2816.28571,600
07 Feb 202417.2017.3016.2916.3416.34576,500
06 Feb 202417.4418.0717.0017.1917.19548,800
05 Feb 202418.0618.0617.4617.5717.57305,900
02 Feb 202418.3918.3917.3718.3118.31457,600
01 Feb 202418.8019.1018.4718.5218.52329,100
31 Jan 202418.4119.2718.3518.3518.35407,700
30 Jan 202419.0919.0918.2218.4018.40436,100
29 Jan 202417.9619.1717.7319.0719.07306,400
26 Jan 202417.8818.1917.6817.8917.89242,200
25 Jan 202417.2817.9217.0017.8817.88286,500
24 Jan 202417.3117.4516.9516.9916.99348,100
23 Jan 202417.1917.6216.8217.0417.04719,200
22 Jan 202416.9017.2816.5217.1317.13676,300
19 Jan 202417.2217.8716.9517.1717.17421,800
18 Jan 202417.3317.7316.8817.1817.18469,500
17 Jan 202417.2717.4017.0117.2417.24522,800
16 Jan 202417.6718.0517.3917.4217.42522,900
12 Jan 202419.0119.2617.8617.9417.94683,800
11 Jan 202419.6719.6718.7518.8618.86688,900
10 Jan 202418.8020.1118.8019.8519.85886,200
09 Jan 202419.7419.7617.3618.8318.832,071,300
08 Jan 202419.5720.6419.5220.2420.24567,000
05 Jan 202420.0020.1819.3519.5519.55615,400
04 Jan 202419.5820.6719.5020.0420.04720,600
03 Jan 202418.6419.7218.5219.5919.59922,600
02 Jan 202419.2019.4918.3118.8118.81795,400
29 Dec 202320.4121.1219.8119.8819.88762,500
28 Dec 202320.5421.3320.0620.1620.16786,700
27 Dec 202320.3620.5019.5920.4720.47706,600
26 Dec 202318.4220.1518.3119.9919.991,632,700
22 Dec 202316.7317.8516.6317.5617.56600,000
21 Dec 202316.7716.7716.1516.3716.37268,200
20 Dec 202317.4817.7016.5516.5816.58643,200
19 Dec 202317.8218.2017.2217.4817.48548,300
18 Dec 202317.5517.8217.1217.7317.73765,300
15 Dec 202316.5517.2916.4017.2717.271,006,000
14 Dec 202315.3316.5414.9516.5216.521,374,200
13 Dec 202314.7715.1214.1615.1215.12357,200
12 Dec 202314.2014.8014.1014.7314.73339,100
11 Dec 202314.6514.6513.9314.2014.20541,400
08 Dec 202313.6714.6613.4114.6214.62646,600
07 Dec 202313.4714.1213.2413.6713.67429,800
06 Dec 202313.4313.8413.3213.3313.33308,900
05 Dec 202313.7213.8413.4613.4913.49354,600
04 Dec 202313.6513.9813.2913.6813.68676,900
01 Dec 202313.5013.5812.8513.5213.52486,400
30 Nov 202313.2513.9113.1113.5213.52422,300
29 Nov 202313.6213.8112.9813.1013.10497,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...