Quantcast

Verona Pharma plc American Depositary Share Historical Stock Prices

VRNA 
$6.42
*  
0.29
4.73%
Get VRNA Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading VRNA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    VRNA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 6.29 6.42 6.1701 6.42 9,965
04/18/2019 6.25 6.42 6.1701 6.42 9,965
04/17/2019 6.1305 6.1305 6.1 6.13 2,425
04/16/2019 6.4 6.4 6.1001 6.12 1,517
04/15/2019 6.4 6.4 6.4 6.4 2,016
04/12/2019 6.2511 6.469 6.23 6.23 2,610
04/11/2019 6.5 6.5 6.2204 6.3253 2,348
04/10/2019 6.26 6.5 6.26 6.5 393
04/09/2019 6.55 6.62 6.25 6.47 2,248
04/08/2019 6.26 6.26 6.26 6.26 00
04/05/2019 6.52 6.52 6.25 6.26 8,626
04/04/2019 6.6185 6.7723 6.35 6.65 1,781
04/03/2019 6.7 6.83 6.5 6.5325 3,919
04/02/2019 6.5 6.9272 6.5 6.91 20,237
04/01/2019 6.38 6.4262 6.38 6.4262 525
03/29/2019 6.5 6.7954 6.2 6.5 10,511
03/28/2019 6.06 6.43 6.06 6.41 2,514
03/27/2019 5.9 6.279 5.9 6.1 1,038
03/26/2019 6.748 6.75 6.1 6.34 4,110
03/25/2019 6.6524 6.75 6.55 6.75 322
03/22/2019 6.68 6.75 6.4119 6.7181 2,682
03/21/2019 6.11 6.7677 6.11 6.55 15,603
03/20/2019 6.05 6.0858 6.05 6.0858 1,219
03/19/2019 6.11 6.11 6.1 6.1 2,258
03/18/2019 6.14 6.14 6.14 6.14 176
03/15/2019 6.2 6.23 6.0903 6.1406 1,687
03/14/2019 6.04 6.1332 6.04 6.1332 2,304
03/13/2019 6.17 6.2 5.95 6.04 7,821
03/12/2019 6.6 6.6797 6.0601 6.12 24,640
03/11/2019 6.5 6.635 6.1 6.51 60,150
03/08/2019 6.14 6.4775 6.0602 6.4775 3,460
03/07/2019 5.76 6.24 5.76 6.0618 26,809
03/06/2019 5.84 5.8479 5.7601 5.7832 32,230
03/05/2019 5.85 6.15 5.75 5.83 23,832
03/04/2019 6.05 6.18 5.78 5.81 34,200
03/01/2019 5.75 5.8 5.66 5.76 7,005
02/28/2019 5.75 5.8799 5.6 5.75 26,492
02/27/2019 5.6124 5.6124 5.538 5.6024 2,449
02/26/2019 5.9 5.9 5.52 5.52 9,076
02/25/2019 6 6 5.56 5.79 8,803
02/22/2019 5.83 5.83 5.57 5.7386 4,611
02/21/2019 6.24 6.24 5.8 5.8001 6,619
02/20/2019 5.914 5.98 5.914 5.98 969
02/19/2019 6.24 6.24 5.81 5.96 12,185
02/15/2019 5.84 6.01 5.83 5.9058 4,991
02/14/2019 5.92 6.2224 5.84 5.9912 7,280
02/13/2019 5.9654 5.97 5.83 5.84 2,660
02/12/2019 5.93 5.975 5.83 5.8826 5,651
02/11/2019 5.92 5.92 5.8529 5.9 8,802
02/08/2019 5.9416 5.9416 5.7201 5.7201 1,012
02/07/2019 5.66 5.94 5.66 5.94 2,898
02/06/2019 6 6.01 5.57 5.6565 15,543
02/05/2019 5.829 6.1906 5.829 6 6,474
02/04/2019 5.819 6.2011 5.819 6.2011 2,762
02/01/2019 6.04 6.04 5.75 5.9524 3,476
01/31/2019 6 6 5.55 5.816 7,313
01/30/2019 6 6 5.75 5.9727 4,519
01/29/2019 5.99 5.99 5.6 5.99 14,649
01/28/2019 6.0853 6.0853 6.025 6.025 405
01/25/2019 6.06 6.1 5.9654 5.9654 11,074
01/24/2019 6.49 6.49 6.1336 6.39 5,461
01/23/2019 6.24 6.29 6.24 6.25 6,171
01/22/2019 6.49 6.5502 6.09 6.284 7,098
01/18/2019 6.6501 6.7 6.2197 6.25 10,497
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio