Verve Therapeutics, Inc. - Common Stock (VERV)
6.2800
+0.1600 (2.61%)
Verve Therapeutics is a biotechnology company focused on developing innovative gene-editing therapies aimed at preventing and treating cardiovascular diseases
The company utilizes its proprietary gene-editing technology to precisely target and modify genes associated with high cholesterol and other risk factors for heart disease. By doing so, Verve aims to provide a one-time treatment solution that can significantly reduce the need for lifelong medication and improve long-term health outcomes. With a commitment to transforming the prevention of cardiovascular diseases, Verve Therapeutics is at the forefront of advancing genetic medicine in this critical area of healthcare.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 5.86 | 6.17 | 5.68 | 6.12 | 1,498,259 | 6.12 |
| 3/03/2025 | 6.35 | 6.43 | 6.04 | 6.17 | 1,902,481 | 6.17 |
| 2/28/2025 | 6.27 | 6.33 | 5.99 | 6.33 | 1,629,946 | 6.33 |
| 2/27/2025 | 6.28 | 6.56 | 6.06 | 6.20 | 1,491,171 | 6.20 |
| 2/26/2025 | 6.56 | 6.63 | 6.22 | 6.31 | 1,318,617 | 6.31 |
| 2/25/2025 | 7.04 | 7.09 | 6.38 | 6.45 | 1,763,419 | 6.45 |
| 2/24/2025 | 7.36 | 7.36 | 6.79 | 7.03 | 1,088,765 | 7.03 |
| 2/21/2025 | 8.00 | 8.03 | 7.02 | 7.28 | 1,176,675 | 7.28 |
| 2/20/2025 | 8.06 | 8.06 | 7.65 | 7.83 | 1,056,149 | 7.83 |
| 2/19/2025 | 8.41 | 8.52 | 7.86 | 8.07 | 1,107,697 | 8.07 |
| 2/18/2025 | 8.64 | 9.30 | 8.31 | 8.48 | 1,583,619 | 8.48 |
| 2/14/2025 | 7.82 | 8.87 | 7.82 | 8.58 | 1,408,477 | 8.58 |
| 2/13/2025 | 8.20 | 8.22 | 7.54 | 7.71 | 1,076,943 | 7.71 |
| 2/12/2025 | 7.63 | 8.05 | 7.44 | 8.04 | 777,937 | 8.04 |
| 2/11/2025 | 7.90 | 8.00 | 7.62 | 7.81 | 831,803 | 7.81 |
| 2/10/2025 | 8.19 | 8.26 | 7.65 | 7.98 | 1,633,442 | 7.98 |
| 2/07/2025 | 8.32 | 8.52 | 8.06 | 8.16 | 1,073,919 | 8.16 |
| 2/06/2025 | 8.75 | 8.77 | 8.18 | 8.36 | 1,380,211 | 8.36 |
| 2/05/2025 | 8.21 | 8.77 | 8.15 | 8.62 | 1,931,217 | 8.62 |
| 2/04/2025 | 7.90 | 8.22 | 7.57 | 8.06 | 2,198,990 | 8.06 |
| 2/03/2025 | 7.30 | 7.57 | 6.95 | 7.52 | 1,306,424 | 7.52 |
| 1/31/2025 | 7.44 | 7.90 | 7.38 | 7.61 | 1,290,735 | 7.61 |
| 1/30/2025 | 7.84 | 7.96 | 7.38 | 7.41 | 1,140,636 | 7.41 |
| 1/29/2025 | 7.25 | 7.98 | 7.25 | 7.70 | 1,038,674 | 7.70 |
| 1/28/2025 | 7.63 | 7.65 | 7.00 | 7.25 | 1,378,164 | 7.25 |
| 1/27/2025 | 7.86 | 8.05 | 7.61 | 7.76 | 1,267,180 | 7.76 |
| 1/24/2025 | 7.99 | 8.54 | 7.81 | 7.91 | 2,271,681 | 7.91 |
| 1/23/2025 | 7.73 | 8.70 | 7.71 | 7.99 | 3,872,918 | 7.99 |
| 1/22/2025 | 6.62 | 8.00 | 6.62 | 7.80 | 4,663,583 | 7.80 |
| 1/21/2025 | 6.25 | 6.90 | 6.14 | 6.57 | 2,125,269 | 6.57 |
| 1/17/2025 | 6.11 | 6.58 | 6.09 | 6.14 | 1,645,781 | 6.14 |
| 1/16/2025 | 5.52 | 6.13 | 5.32 | 6.10 | 1,735,374 | 6.10 |
| 1/15/2025 | 5.50 | 5.80 | 5.33 | 5.49 | 1,249,115 | 5.49 |
| 1/14/2025 | 5.59 | 5.69 | 5.19 | 5.25 | 1,841,341 | 5.25 |
| 1/13/2025 | 5.47 | 5.51 | 5.27 | 5.50 | 1,013,509 | 5.50 |
| 1/10/2025 | 5.88 | 5.88 | 5.41 | 5.53 | 1,344,994 | 5.53 |
| 1/08/2025 | 6.29 | 6.40 | 6.00 | 6.01 | 1,334,226 | 6.01 |
| 1/07/2025 | 6.45 | 6.85 | 6.36 | 6.42 | 945,700 | 6.42 |
| 1/06/2025 | 6.36 | 6.87 | 6.21 | 6.41 | 1,561,574 | 6.41 |
| 1/03/2025 | 6.13 | 6.62 | 6.07 | 6.24 | 1,589,463 | 6.24 |
| 1/02/2025 | 5.62 | 6.14 | 5.60 | 6.01 | 1,062,623 | 6.01 |
| 12/31/2024 | 5.54 | 0.00 | 5.64 | 5.64 | 0 | 5.64 |
| 12/30/2024 | 6.11 | 6.11 | 5.49 | 5.54 | 1,403,326 | 5.54 |
| 12/27/2024 | 6.24 | 6.53 | 5.92 | 6.02 | 1,205,182 | 6.02 |
| 12/26/2024 | 5.66 | 6.33 | 5.62 | 6.30 | 882,101 | 6.30 |
| 12/24/2024 | 5.93 | 5.97 | 5.63 | 5.77 | 526,858 | 5.77 |
| 12/23/2024 | 5.76 | 5.99 | 5.61 | 5.90 | 1,289,943 | 5.90 |
| 12/20/2024 | 5.12 | 5.76 | 5.12 | 5.74 | 3,819,487 | 5.74 |
| 12/19/2024 | 5.11 | 5.25 | 4.88 | 5.17 | 1,507,801 | 5.17 |
| 12/18/2024 | 5.58 | 5.59 | 5.05 | 5.09 | 2,051,953 | 5.09 |
| 12/17/2024 | 5.38 | 5.71 | 5.23 | 5.61 | 1,702,156 | 5.61 |
| 12/16/2024 | 5.74 | 5.74 | 5.18 | 5.41 | 1,438,414 | 5.41 |
| 12/13/2024 | 6.10 | 6.12 | 5.45 | 5.71 | 1,464,553 | 5.71 |
| 12/12/2024 | 6.29 | 6.33 | 6.03 | 6.23 | 997,671 | 6.23 |
| 12/11/2024 | 6.79 | 6.79 | 6.06 | 6.30 | 975,787 | 6.30 |
| 12/10/2024 | 7.15 | 7.20 | 6.63 | 6.72 | 1,142,353 | 6.72 |
| 12/09/2024 | 6.52 | 7.40 | 6.52 | 7.19 | 1,277,546 | 7.19 |
| 12/06/2024 | 6.20 | 6.69 | 6.08 | 6.47 | 826,555 | 6.47 |
| 12/05/2024 | 6.58 | 6.60 | 5.96 | 6.11 | 1,475,223 | 6.11 |