11.28
price up icon0.62%   0.07
after-market 시간 외 거래: 11.28
loading

Verve Therapeutics Inc 주식 (VERV) 가격 이력

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

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

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

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%
$20.30
price down icon 0.68%
$36.37
price up icon 0.50%
$24.55
price up icon 8.53%
$97.80
price down icon 0.45%
$110.00
price up icon 1.61%
biotechnology ONC
$245.49
price up icon 0.48%
자본화:     |  볼륨(24시간):