Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verona Pharma Plc ADR (NQ: VRNA )

12.00 -0.60 (-4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 5.280 5.499 4.950 4.990 45,387 -0.27(-5.13%)
Mar 30, 2022 5.260 5.440 5.100 5.260 60,051 +0.16(+3.14%)
Mar 29, 2022 5.060 5.496 5.050 5.100 66,943 +0.09(+1.80%)
Mar 28, 2022 5.390 5.390 4.860 5.010 22,345 -0.30(-5.65%)
Mar 25, 2022 5.360 5.450 5.020 5.310 27,924 +0.10(+1.92%)
Mar 24, 2022 5.360 5.498 5.210 5.210 16,059 -0.10(-1.88%)
Mar 23, 2022 5.090 5.360 5.090 5.310 40,182 +0.19(+3.71%)
Mar 22, 2022 4.970 5.200 4.880 5.120 19,855 +0.25(+5.13%)
Mar 21, 2022 5.030 5.178 4.870 4.870 8,347 -0.23(-4.51%)
Mar 18, 2022 4.970 5.170 4.930 5.100 23,893 +0.17(+3.45%)
Mar 17, 2022 4.920 5.100 4.920 4.930 22,245 +0.04(+0.82%)
Mar 16, 2022 5.090 5.092 4.880 4.890 21,817 -0.11(-2.20%)
Mar 15, 2022 4.940 5.040 4.935 5.000 12,528 +0.03(+0.60%)
Mar 14, 2022 5.140 5.160 4.800 4.970 11,650 +0.15(+3.11%)
Mar 11, 2022 5.080 5.080 4.820 4.820 9,516 -0.18(-3.60%)
Mar 10, 2022 4.840 5.085 4.800 5.000 8,377 +0.06(+1.21%)
Mar 09, 2022 4.840 5.080 4.840 4.940 55,512 +0.10(+2.07%)
Mar 08, 2022 4.880 5.070 4.670 4.840 56,959 -0.12(-2.42%)
Mar 07, 2022 5.390 5.430 4.760 4.960 88,287 -0.49(-8.99%)
Mar 04, 2022 5.620 5.620 5.350 5.450 36,747 -0.13(-2.33%)
Mar 03, 2022 5.490 5.650 5.395 5.580 22,261 +0.07(+1.27%)
Mar 02, 2022 5.510 5.689 5.410 5.510 43,015 -0.05(-0.90%)
Mar 01, 2022 5.620 5.625 5.390 5.560 12,662 -0.06(-1.07%)
Feb 28, 2022 5.680 5.800 5.473 5.620 26,004 -0.02(-0.35%)
Feb 25, 2022 5.550 5.930 5.580 5.640 11,821 +0.15(+2.73%)
Feb 24, 2022 5.240 5.809 5.150 5.490 55,625 +0.06(+1.10%)
Feb 23, 2022 5.510 5.640 5.380 5.430 22,749 -0.11(-1.99%)
Feb 22, 2022 5.780 5.830 5.530 5.540 45,679 -0.31(-5.30%)
Feb 18, 2022 5.850 0 -0.04(-0.68%)
Feb 17, 2022 6.040 6.146 5.750 5.890 461,208 -0.12(-2.00%)
Feb 16, 2022 6.189 6.189 5.980 6.010 82,992 +0.02(+0.33%)
Feb 15, 2022 5.910 6.190 5.910 5.990 53,005 +0.04(+0.67%)
Feb 14, 2022 5.920 6.120 5.900 5.950 41,722 +0.00(+0.00%)
Feb 11, 2022 6.040 6.240 5.900 5.950 69,697 -0.06(-1.00%)
Feb 10, 2022 6.000 6.220 5.975 6.010 29,034 +0.07(+1.18%)
Feb 09, 2022 5.800 6.050 5.800 5.940 67,259 +0.11(+1.89%)
Feb 08, 2022 6.070 6.070 5.800 5.830 54,006 -0.19(-3.16%)
Feb 07, 2022 5.980 6.270 5.980 6.020 76,324 +0.08(+1.35%)
Feb 04, 2022 5.750 6.200 5.750 5.940 48,012 +0.19(+3.30%)
Feb 03, 2022 5.960 5.730 5.750 57,763 -0.24(-4.01%)
Feb 02, 2022 6.270 6.466 5.970 5.990 54,816 -0.18(-2.92%)
Feb 01, 2022 6.330 6.520 6.050 6.170 89,120 -0.04(-0.64%)
Jan 31, 2022 5.930 6.505 6.210 50,653 +0.23(+3.85%)
Jan 28, 2022 5.990 6.284 5.790 5.980 52,849 +0.00(+0.00%)
Jan 27, 2022 6.460 6.470 5.900 5.980 69,893 -0.40(-6.27%)
Jan 26, 2022 6.430 6.705 6.290 6.380 25,857 +0.02(+0.31%)
Jan 25, 2022 5.930 6.520 5.918 6.360 98,573 +0.24(+3.84%)
Jan 24, 2022 6.310 6.310 5.770 6.125 145,052 -0.25(-3.85%)
Jan 21, 2022 6.750 6.750 6.210 6.370 60,681 -0.25(-3.78%)
Jan 20, 2022 6.960 7.050 6.550 6.620 432,308 -0.27(-3.92%)
Jan 19, 2022 6.570 6.890 6.500 6.890 58,255 +0.23(+3.45%)
Jan 18, 2022 6.610 6.738 6.430 6.660 34,774 -0.09(-1.33%)
Jan 14, 2022 6.750 0 +0.06(+0.90%)
Jan 13, 2022 6.850 6.850 6.350 6.690 77,120 -0.08(-1.18%)
Jan 12, 2022 6.970 6.970 6.680 6.770 18,262 -0.09(-1.31%)
Jan 11, 2022 6.940 6.940 6.730 6.860 27,259 +0.05(+0.73%)
Jan 10, 2022 6.950 7.000 6.620 6.810 63,456 -0.07(-1.02%)
Jan 07, 2022 6.850 7.040 6.728 6.880 63,500 +0.03(+0.44%)
Jan 06, 2022 6.810 7.080 6.350 6.850 140,334 -0.03(-0.44%)
Jan 05, 2022 7.050 7.050 6.740 6.880 97,189 -0.10(-1.43%)
Jan 04, 2022 7.010 7.050 6.500 6.980 115,293 +0.02(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.