Stockscreener 앱 받기
5.16
0.58%
-0.03
시간 외 거래:
5.14
-0.02
-0.39%
Verve Therapeutics Inc 주식 (VERV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $5.26 | $4.99 | $0.27 | 1,807,036.0 | -0.58% |
| 2025-05-02 | $5.68 | $5.16 | $0.52 | 2,866,785.0 | -5.64% |
| 2025-05-01 | $5.75 | $5.32 | $0.4281 | 2,186,600.0 | -3.00% |
| 2025-04-30 | $5.75 | $5.30 | $0.441 | 2,057,838.0 | +3.85% |
| 2025-04-29 | $5.73 | $5.40 | $0.33 | 2,143,629.0 | -4.71% |
| 2025-04-28 | $6.10 | $5.65 | $0.4496 | 2,284,960.0 | -0.52% |
| 2025-04-25 | $5.92 | $5.63 | $0.29 | 1,656,013.0 | -0.35% |
| 2025-04-24 | $5.94 | $5.37 | $0.57 | 3,053,485.0 | +5.67% |
| 2025-04-23 | $5.96 | $5.45 | $0.5076 | 4,574,184.0 | +4.19% |
| 2025-04-22 | $5.31 | $4.78 | $0.53 | 4,015,117.0 | +9.83% |
| 2025-04-21 | $5.50 | $4.37 | $1.13 | 5,593,000.0 | +4.14% |
| 2025-04-17 | $4.84 | $4.43 | $0.41 | 2,587,588.0 | +1.77% |
| 2025-04-16 | $4.95 | $4.27 | $0.68 | 7,054,027.0 | -9.26% |
| 2025-04-15 | $5.81 | $4.88 | $0.93 | 24,445,088.0 | +20.63% |
| 2025-04-14 | $4.30 | $3.55 | $0.75 | 31,831,775.0 | +26.38% |
| 2025-04-11 | $3.31 | $3.04 | $0.265 | 2,381,454.0 | +6.89% |
| 2025-04-10 | $3.31 | $2.94 | $0.37 | 1,942,327.0 | -10.56% |
| 2025-04-09 | $3.53 | $2.86 | $0.6653 | 3,766,039.0 | +14.81% |
| 2025-04-08 | $3.61 | $2.91 | $0.6989 | 2,322,599.0 | -11.08% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $5.75 | $4.99 | $0.76 | 8,667,457.0 | -8.99% |
| 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% |
0.39%
3.66%
자본화:
|
볼륨(24시간):