Verona Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	67.29	68.23	66.13	67.57	67.57	0.06%	751,081
May 12, 2025	61.62	68.36	60.50	67.53	67.53	6.65%	1,430,432
May 9, 2025	66.51	67.86	62.81	63.32	63.32	-4.44%	1,938,063
May 8, 2025	69.52	70.00	64.57	66.26	66.26	-4.17%	2,267,266
May 7, 2025	70.67	70.90	68.65	69.14	69.14	-1.33%	1,091,728
May 6, 2025	70.93	72.12	69.24	70.07	70.07	-3.02%	1,102,350
May 5, 2025	72.50	73.60	71.80	72.25	72.25	-0.66%	781,901
May 2, 2025	72.74	73.93	71.19	72.73	72.73	0.65%	1,449,076
May 1, 2025	72.80	73.00	69.00	72.26	72.26	0.26%	1,616,873
Apr 30, 2025	73.00	74.15	71.33	72.07	72.07	-1.56%	1,470,048
Apr 29, 2025	74.18	74.18	68.10	73.22	73.22	6.37%	5,644,307
Apr 28, 2025	66.10	69.32	65.60	68.83	68.83	5.15%	2,238,285
Apr 25, 2025	65.31	66.07	64.11	65.46	65.46	1.05%	766,944
Apr 24, 2025	64.10	66.75	62.66	64.78	64.78	2.32%	1,462,826
Apr 23, 2025	62.68	65.50	62.68	63.31	63.31	2.10%	1,187,565
Apr 22, 2025	60.30	62.14	59.69	62.01	62.01	3.23%	1,239,311
Apr 21, 2025	59.64	61.64	58.88	60.07	60.07	1.95%	885,407
Apr 17, 2025	58.30	59.87	58.14	58.92	58.92	1.06%	740,942
Apr 16, 2025	58.34	58.88	57.04	58.30	58.30	-0.29%	600,626
Apr 15, 2025	58.05	59.60	57.80	58.47	58.47	1.14%	478,508
Apr 14, 2025	59.31	59.83	57.05	57.81	57.81	0.17%	859,720
Apr 11, 2025	54.28	57.90	53.69	57.71	57.71	7.01%	963,709
Apr 10, 2025	57.48	57.48	51.74	53.93	53.93	-6.87%	1,007,205
Apr 9, 2025	52.77	58.42	47.81	57.91	57.91	6.90%	3,107,583
Apr 8, 2025	55.39	57.44	52.15	54.17	54.17	-0.24%	1,777,159
Apr 7, 2025	49.40	55.45	47.20	54.30	54.30	0.74%	2,929,972
Apr 4, 2025	55.38	56.48	52.93	53.90	53.90	-7.21%	2,073,960
Apr 3, 2025	57.42	59.25	56.71	58.09	58.09	-3.65%	1,670,856
Apr 2, 2025	57.00	61.01	55.37	60.29	60.29	2.99%	1,691,409
Apr 1, 2025	63.50	63.75	58.40	58.54	58.54	-7.80%	2,239,967
Mar 31, 2025	61.50	63.57	59.40	63.49	63.49	1.26%	1,191,019
Mar 28, 2025	64.22	64.41	62.00	62.70	62.70	-2.81%	857,537
Mar 27, 2025	63.68	66.81	63.54	64.51	64.51	0.51%	930,133
Mar 26, 2025	66.01	66.35	63.93	64.18	64.18	-3.02%	705,637
Mar 25, 2025	66.32	66.71	65.52	66.18	66.18	-0.90%	726,338
Mar 24, 2025	65.51	67.31	63.79	66.78	66.78	-0.04%	1,227,216
Mar 21, 2025	65.87	66.91	65.48	66.81	66.81	0.81%	679,797
Mar 20, 2025	65.78	67.38	65.03	66.27	66.27	0.27%	542,824
Mar 19, 2025	63.00	66.42	63.00	66.09	66.09	4.00%	1,049,031
Mar 18, 2025	66.43	66.56	62.95	63.55	63.55	-4.52%	881,419
Mar 17, 2025	61.15	67.12	61.00	66.56	66.56	8.42%	1,375,774
Mar 14, 2025	62.75	64.45	61.34	61.39	61.39	-6.07%	2,256,498
Mar 13, 2025	68.32	68.52	65.24	65.36	65.36	-3.31%	1,097,171
Mar 12, 2025	63.94	68.60	63.94	67.60	67.60	7.81%	1,836,467
Mar 11, 2025	60.02	63.03	59.51	62.70	62.70	2.20%	1,159,283
Mar 10, 2025	64.00	64.59	59.50	61.35	61.35	-5.10%	1,631,208
Mar 7, 2025	66.20	67.51	63.03	64.65	64.65	-1.55%	1,296,792
Mar 6, 2025	67.85	69.35	65.58	65.67	65.67	-2.63%	1,122,051
Mar 5, 2025	69.05	69.90	66.90	67.45	67.45	-0.08%	1,341,253
Mar 4, 2025	64.54	68.19	63.70	67.50	67.50	2.32%	1,202,664