Stockscreener 앱 받기
11.28
0.62%
0.07
시간 외 거래:
11.28
Verve Therapeutics Inc 주식 (VERV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $11.29 | $11.22 | $0.07 | 1,140,860.0 | +0.62% |
| 2025-07-02 | $11.34 | $11.21 | $0.13 | 3,180,596.0 | -0.62% |
| 2025-07-01 | $11.33 | $11.16 | $0.17 | 4,124,819.0 | +0.45% |
| 2025-06-30 | $11.32 | $11.17 | $0.155 | 3,221,820.0 | -0.62% |
| 2025-06-27 | $11.32 | $11.22 | $0.095 | 4,134,510.0 | +0.40% |
| 2025-06-26 | $11.27 | $11.16 | $0.105 | 4,108,379.0 | +0.40% |
| 2025-06-25 | $11.21 | $11.13 | $0.08 | 3,343,371.0 | +0.36% |
| 2025-06-24 | $11.19 | $11.09 | $0.10 | 2,987,907.0 | +0.54% |
| 2025-06-23 | $11.19 | $11.04 | $0.15 | 5,514,397.0 | +0.45% |
| 2025-06-20 | $11.17 | $11.04 | $0.125 | 7,586,214.0 | -0.54% |
| 2025-06-18 | $11.26 | $11.10 | $0.16 | 13,047,796.0 | -2.28% |
| 2025-06-17 | $11.40 | $10.85 | $0.555 | 83,816,283.0 | +81.50% |
| 2025-06-16 | $6.41 | $5.94 | $0.4675 | 2,205,179.0 | +1.79% |
| 2025-06-13 | $6.26 | $5.88 | $0.3753 | 1,710,834.0 | -2.53% |
| 2025-06-12 | $6.38 | $6.10 | $0.285 | 1,282,567.0 | -1.10% |
| 2025-06-11 | $6.67 | $6.36 | $0.3075 | 2,029,716.0 | +0.08% |
| 2025-06-10 | $6.54 | $6.01 | $0.53 | 2,486,548.0 | +4.67% |
| 2025-06-09 | $6.48 | $5.78 | $0.7044 | 3,588,135.0 | -1.53% |
| 2025-06-06 | $6.58 | $5.77 | $0.808 | 4,669,052.0 | +8.12% |
| 2025-06-05 | $6.18 | $5.18 | $1.00 | 6,955,448.0 | +8.32% |
| 2025-06-04 | $5.43 | $4.85 | $0.58 | 3,467,473.0 | +9.30% |
| 2025-06-03 | $5.00 | $4.62 | $0.385 | 2,275,582.0 | +0.94% |
Verve Therapeutics Inc 주식 (VERV) 연도별 가격 이력
이 심층 분석에서는 Verve Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VERV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Verve Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Verve Therapeutics Inc 주식 (VERV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $11.34 | $11.16 | $0.18 | 9,587,135.0 | +0.45% |
| 2025-06 | $11.40 | $4.50 | $6.90 | 161,929,935.0 | +152.36% |
| 2025-05 | $5.75 | $3.89 | $1.86 | 60,244,929.0 | -21.52% |
| 2025-04 | $6.10 | $2.86 | $3.23 | 114,180,720.0 | +24.07% |
| 2025-03 | $6.81 | $4.54 | $2.27 | 24,225,108.0 | -27.80% |
| 2025-02 | $9.30 | $5.99 | $3.31 | 25,166,448.0 | -16.82% |
| 2025-01 | $8.70 | $5.19 | $3.51 | 32,852,891.0 | +34.93% |
Verve Therapeutics Inc 주식 (VERV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.66 | $4.88 | $2.78 | 33,406,278.0 | -1.25% |
| 2024-11 | $6.81 | $4.44 | $2.37 | 32,176,581.0 | -2.09% |
| 2024-10 | $6.45 | $4.37 | $2.08 | 24,527,640.0 | +18.39% |
| 2024-09 | $6.79 | $4.76 | $2.03 | 26,047,989.0 | -27.76% |
| 2024-08 | $7.06 | $4.30 | $2.75 | 35,922,713.0 | -4.29% |
| 2024-07 | $7.96 | $4.75 | $3.21 | 25,967,785.0 | +43.44% |
| 2024-06 | $5.79 | $4.58 | $1.21 | 27,377,081.0 | -5.97% |
| 2024-05 | $7.00 | $4.90 | $2.10 | 32,960,846.0 | -13.64% |
| 2024-04 | $13.24 | $5.96 | $7.28 | 34,633,853.0 | -54.74% |
| 2024-03 | $17.33 | $12.65 | $4.68 | 22,057,877.0 | -22.11% |
| 2024-02 | $19.34 | $10.31 | $9.03 | 23,683,638.0 | +57.58% |
| 2024-01 | $14.86 | $10.77 | $4.09 | 20,358,098.0 | -22.38% |
Verve Therapeutics Inc 주식 (VERV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.34 | $10.76 | $4.58 | 26,311,692.0 | +23.58% |
| 2023-11 | $20.12 | $8.22 | $11.90 | 55,750,041.0 | -6.31% |
| 2023-10 | $13.19 | $8.52 | $4.67 | 23,786,011.0 | -9.20% |
| 2023-09 | $13.75 | $11.25 | $2.50 | 15,345,014.0 | +3.03% |
| 2023-08 | $20.31 | $12.77 | $7.54 | 14,576,409.0 | -37.19% |
| 2023-07 | $21.04 | $18.12 | $2.92 | 10,268,014.0 | +9.28% |
| 2023-06 | $21.42 | $15.11 | $6.31 | 15,266,438.0 | +21.12% |
| 2023-05 | $19.29 | $15.06 | $4.23 | 12,816,010.0 | -2.82% |
| 2023-04 | $17.22 | $13.01 | $4.21 | 14,689,683.0 | +10.47% |
| 2023-03 | $20.97 | $13.81 | $7.16 | 20,114,884.0 | -24.11% |
| 2023-02 | $24.69 | $18.40 | $6.29 | 12,166,447.0 | -16.48% |
| 2023-01 | $24.13 | $18.66 | $5.47 | 11,580,013.0 | +17.57% |
0.68%
0.50%
자본화:
|
볼륨(24시간):