Verve Therapeutics, Inc. - Common Stock (VERV)
7.4100
0.00 (0.00%)
Verve Therapeutics is a biotechnology company focused on developing innovative gene-editing therapies aimed at preventing and treating cardiovascular diseases
The company utilizes its proprietary gene-editing technology to precisely target and modify genes associated with high cholesterol and other risk factors for heart disease. By doing so, Verve aims to provide a one-time treatment solution that can significantly reduce the need for lifelong medication and improve long-term health outcomes. With a commitment to transforming the prevention of cardiovascular diseases, Verve Therapeutics is at the forefront of advancing genetic medicine in this critical area of healthcare.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 7.84 | 7.96 | 7.38 | 7.41 | 1,140,636 | 7.41 |
| 1/29/2025 | 7.25 | 7.98 | 7.25 | 7.70 | 1,038,674 | 7.70 |
| 1/28/2025 | 7.63 | 7.65 | 7.00 | 7.25 | 1,378,164 | 7.25 |
| 1/27/2025 | 7.86 | 8.05 | 7.61 | 7.76 | 1,267,180 | 7.76 |
| 1/24/2025 | 7.99 | 8.54 | 7.81 | 7.91 | 2,271,681 | 7.91 |
| 1/23/2025 | 7.73 | 8.70 | 7.71 | 7.99 | 3,872,918 | 7.99 |
| 1/22/2025 | 6.62 | 8.00 | 6.62 | 7.80 | 4,663,583 | 7.80 |
| 1/21/2025 | 6.25 | 6.90 | 6.14 | 6.57 | 2,125,269 | 6.57 |
| 1/17/2025 | 6.11 | 6.58 | 6.09 | 6.14 | 1,645,781 | 6.14 |
| 1/16/2025 | 5.52 | 6.13 | 5.32 | 6.10 | 1,735,374 | 6.10 |
| 1/15/2025 | 5.50 | 5.80 | 5.33 | 5.49 | 1,249,115 | 5.49 |
| 1/14/2025 | 5.59 | 5.69 | 5.19 | 5.25 | 1,841,341 | 5.25 |
| 1/13/2025 | 5.47 | 5.51 | 5.27 | 5.50 | 1,013,509 | 5.50 |
| 1/10/2025 | 5.88 | 5.88 | 5.41 | 5.53 | 1,344,994 | 5.53 |
| 1/08/2025 | 6.29 | 6.40 | 6.00 | 6.01 | 1,334,226 | 6.01 |
| 1/07/2025 | 6.45 | 6.85 | 6.36 | 6.42 | 945,700 | 6.42 |
| 1/06/2025 | 6.36 | 6.87 | 6.21 | 6.41 | 1,561,574 | 6.41 |
| 1/03/2025 | 6.13 | 6.62 | 6.07 | 6.24 | 1,589,463 | 6.24 |
| 1/02/2025 | 5.62 | 6.14 | 5.60 | 6.01 | 1,062,623 | 6.01 |
| 12/31/2024 | 5.54 | 0.00 | 5.64 | 5.64 | 0 | 5.64 |
| 12/30/2024 | 6.11 | 6.11 | 5.49 | 5.54 | 1,403,326 | 5.54 |
| 12/27/2024 | 6.24 | 6.53 | 5.92 | 6.02 | 1,205,182 | 6.02 |
| 12/26/2024 | 5.66 | 6.33 | 5.62 | 6.30 | 882,101 | 6.30 |
| 12/24/2024 | 5.93 | 5.97 | 5.63 | 5.77 | 526,858 | 5.77 |
| 12/23/2024 | 5.76 | 5.99 | 5.61 | 5.90 | 1,289,943 | 5.90 |
| 12/20/2024 | 5.12 | 5.76 | 5.12 | 5.74 | 3,819,487 | 5.74 |
| 12/19/2024 | 5.11 | 5.25 | 4.88 | 5.17 | 1,507,801 | 5.17 |
| 12/18/2024 | 5.58 | 5.59 | 5.05 | 5.09 | 2,051,953 | 5.09 |
| 12/17/2024 | 5.38 | 5.71 | 5.23 | 5.61 | 1,702,156 | 5.61 |
| 12/16/2024 | 5.74 | 5.74 | 5.18 | 5.41 | 1,438,414 | 5.41 |
| 12/13/2024 | 6.10 | 6.12 | 5.45 | 5.71 | 1,464,553 | 5.71 |
| 12/12/2024 | 6.29 | 6.33 | 6.03 | 6.23 | 997,671 | 6.23 |
| 12/11/2024 | 6.79 | 6.79 | 6.06 | 6.30 | 975,787 | 6.30 |
| 12/10/2024 | 7.15 | 7.20 | 6.63 | 6.72 | 1,142,353 | 6.72 |
| 12/09/2024 | 6.52 | 7.40 | 6.52 | 7.19 | 1,277,546 | 7.19 |
| 12/06/2024 | 6.20 | 6.69 | 6.08 | 6.47 | 826,555 | 6.47 |
| 12/05/2024 | 6.58 | 6.60 | 5.96 | 6.11 | 1,475,223 | 6.11 |
| 12/04/2024 | 7.08 | 7.36 | 6.58 | 6.63 | 2,006,550 | 6.63 |
| 12/03/2024 | 7.12 | 7.66 | 6.91 | 7.01 | 3,679,778 | 7.01 |
| 12/02/2024 | 5.64 | 7.29 | 5.59 | 7.16 | 4,428,745 | 7.16 |
| 11/29/2024 | 5.80 | 5.83 | 5.56 | 5.61 | 549,045 | 5.61 |
| 11/27/2024 | 5.30 | 5.87 | 5.30 | 5.78 | 875,784 | 5.78 |
| 11/26/2024 | 5.27 | 5.36 | 5.08 | 5.31 | 925,503 | 5.31 |
| 11/25/2024 | 4.96 | 5.48 | 4.95 | 5.29 | 2,557,261 | 5.29 |
| 11/22/2024 | 4.50 | 4.87 | 4.50 | 4.85 | 1,135,141 | 4.85 |
| 11/21/2024 | 4.55 | 4.69 | 4.44 | 4.60 | 1,397,971 | 4.60 |
| 11/20/2024 | 4.84 | 4.84 | 4.48 | 4.55 | 1,456,712 | 4.55 |
| 11/19/2024 | 4.49 | 4.92 | 4.49 | 4.84 | 3,165,859 | 4.84 |
| 11/18/2024 | 4.85 | 4.92 | 4.48 | 4.50 | 2,252,446 | 4.50 |
| 11/15/2024 | 5.44 | 5.44 | 4.78 | 4.79 | 1,876,193 | 4.79 |
| 11/14/2024 | 5.75 | 5.83 | 5.37 | 5.38 | 1,786,047 | 5.38 |
| 11/13/2024 | 6.51 | 6.68 | 5.78 | 5.79 | 1,194,001 | 5.79 |
| 11/12/2024 | 6.33 | 6.50 | 6.21 | 6.41 | 1,241,182 | 6.41 |
| 11/11/2024 | 6.43 | 6.75 | 6.26 | 6.42 | 5,334,886 | 6.42 |
| 11/08/2024 | 6.36 | 6.39 | 6.15 | 6.31 | 749,914 | 6.31 |
| 11/07/2024 | 6.41 | 6.64 | 6.02 | 6.36 | 1,318,454 | 6.36 |
| 11/06/2024 | 6.45 | 6.81 | 6.28 | 6.41 | 1,477,303 | 6.41 |
| 11/05/2024 | 6.19 | 6.77 | 6.13 | 6.38 | 1,566,944 | 6.38 |
| 11/04/2024 | 5.95 | 6.17 | 5.62 | 6.05 | 920,714 | 6.05 |
| 11/01/2024 | 5.73 | 5.96 | 5.65 | 5.93 | 1,158,411 | 5.93 |
| 10/31/2024 | 5.77 | 5.83 | 5.62 | 5.73 | 1,081,823 | 5.73 |