Get the Stockscreener App
61.25
0.20%
-0.12
Verona Pharma Plc Adr Stock (VRNA) Price History
The historical daily chart and data for Verona Pharma Plc Adr stock (VRNA), show that the latest closing stock price as of February 06, 2025, is $61.25.
- Verona Pharma Plc Adr all-time high stock price is $62.00, occurred on February 05, 2025.
- The lowest Verona Pharma Plc Adr stock price recorded was $2.01 on March 19, 2020. Since then, Verona Pharma Plc Adr's stock price has risen over 2,947% to $61.25 now.
- The 52-week high stock price for VRNA is $62.00, representing a 1.22% increase from the current share price, occurred on February 05, 2025.
- The 52-week low stock price for VRNA is $11.39, indicating a -81.40% decrease from the current share price, occurred on May 30, 2024.
- The closing price of Verona Pharma Plc Adr (VRNA) stock in the beginning of 2024 was $6.96. The stock closed the year at $26.13, a gain of over 275.43% for the year.
The table below shows more information about VRNA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $61.60 | $59.60 | $2.00 | 1,003,649.0 | -0.20% |
| Feb 05, 2025 | $62.00 | $59.18 | $2.82 | 2,288,179.0 | +2.39% |
| Feb 04, 2025 | $60.45 | $59.29 | $1.16 | 1,229,712.0 | +1.63% |
| Feb 03, 2025 | $60.81 | $55.42 | $5.40 | 2,205,164.0 | +2.93% |
| Jan 31, 2025 | $58.04 | $56.62 | $1.42 | 1,052,613.0 | +0.10% |
| Jan 30, 2025 | $58.42 | $54.63 | $3.79 | 2,193,326.0 | +4.40% |
| Jan 29, 2025 | $55.75 | $52.69 | $3.06 | 867,708.0 | +3.03% |
| Jan 28, 2025 | $55.00 | $53.06 | $1.94 | 988,096.0 | -0.88% |
| Jan 27, 2025 | $55.18 | $53.07 | $2.11 | 1,167,742.0 | -2.38% |
| Jan 24, 2025 | $55.38 | $53.00 | $2.38 | 644,886.0 | +1.70% |
| Jan 23, 2025 | $55.03 | $53.81 | $1.22 | 874,425.0 | -1.08% |
| Jan 22, 2025 | $55.91 | $52.59 | $3.31 | 1,119,396.0 | +2.19% |
| Jan 21, 2025 | $54.00 | $50.86 | $3.14 | 1,536,156.0 | +3.10% |
| Jan 17, 2025 | $53.79 | $50.19 | $3.60 | 1,898,921.0 | -3.26% |
| Jan 16, 2025 | $55.42 | $50.00 | $5.42 | 2,052,291.0 | +6.62% |
| Jan 15, 2025 | $50.45 | $48.50 | $1.95 | 1,100,824.0 | +3.86% |
| Jan 14, 2025 | $49.65 | $46.61 | $3.04 | 1,805,932.0 | +3.75% |
| Jan 13, 2025 | $47.79 | $44.68 | $3.11 | 1,603,246.0 | +3.30% |
| Jan 10, 2025 | $47.82 | $43.44 | $4.38 | 1,996,050.0 | -2.16% |
| Jan 08, 2025 | $49.30 | $45.84 | $3.45 | 1,677,468.0 | -6.76% |
Verona Pharma Plc Adr Stock (VRNA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Verona Pharma Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VRNA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Verona Pharma Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Verona Pharma Plc Adr Stock (VRNA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $62.00 | $55.42 | $6.58 | 7,730,353.0 | +6.89% |
| Jan, 2025 | $58.42 | $43.44 | $14.98 | 31,338,044.0 | +23.39% |
Verona Pharma Plc Adr Stock (VRNA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $47.29 | $38.45 | $8.84 | 16,108,990.0 | +18.65% |
| Nov, 2024 | $40.76 | $31.60 | $9.16 | 23,907,831.0 | +16.80% |
| Oct, 2024 | $35.62 | $28.30 | $7.32 | 21,150,023.0 | +17.94% |
| Sep, 2024 | $30.73 | $24.50 | $6.23 | 19,694,888.0 | +4.69% |
| Aug, 2024 | $28.83 | $18.51 | $10.32 | 24,992,192.0 | +21.27% |
| Jul, 2024 | $23.72 | $14.15 | $9.57 | 31,516,951.0 | +56.71% |
| Jun, 2024 | $17.00 | $11.75 | $5.25 | 35,916,915.0 | +19.80% |
| May, 2024 | $15.90 | $11.39 | $4.51 | 15,503,653.0 | -21.88% |
| Apr, 2024 | $17.25 | $14.90 | $2.35 | 9,135,499.0 | -3.98% |
| Mar, 2024 | $18.49 | $15.11 | $3.38 | 8,321,736.0 | -6.56% |
| Feb, 2024 | $19.10 | $15.55 | $3.55 | 9,686,966.0 | -6.16% |
| Jan, 2024 | $20.67 | $16.52 | $4.15 | 12,926,300.0 | -7.70% |
Verona Pharma Plc Adr Stock (VRNA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.33 | $12.85 | $8.48 | 12,985,686.0 | +47.04% |
| Nov, 2023 | $16.06 | $12.97 | $3.08 | 7,317,558.0 | -3.08% |
| Oct, 2023 | $16.92 | $11.83 | $5.09 | 10,385,045.0 | -14.42% |
| Sep, 2023 | $20.31 | $16.17 | $4.14 | 5,062,338.0 | -16.11% |
| Aug, 2023 | $22.36 | $17.35 | $5.01 | 6,748,290.0 | -12.04% |
| Jul, 2023 | $23.07 | $19.34 | $3.73 | 6,887,786.0 | +4.49% |
| Jun, 2023 | $22.57 | $19.63 | $2.94 | 8,058,838.0 | -1.77% |
| May, 2023 | $23.81 | $18.45 | $5.36 | 10,370,134.0 | +2.72% |
| Apr, 2023 | $23.80 | $19.69 | $4.11 | 13,292,498.0 | +4.33% |
| Mar, 2023 | $22.68 | $17.88 | $4.80 | 11,564,782.0 | -6.34% |
| Feb, 2023 | $22.97 | $19.68 | $3.29 | 10,577,702.0 | -2.72% |
| Jan, 2023 | $26.44 | $20.80 | $5.64 | 13,799,238.0 | -15.65% |
0.82%
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):