Verona Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	105.28	105.35	105.19	105.20	105.20	0.01%	1,584,593
Aug 12, 2025	105.28	105.36	105.19	105.19	105.19	-0.05%	1,974,729
Aug 11, 2025	105.28	105.46	105.21	105.24	105.24	-0.04%	980,129
Aug 8, 2025	105.40	105.42	105.25	105.28	105.28	-0.11%	610,545
Aug 7, 2025	105.30	105.40	105.19	105.40	105.40	0.01%	1,861,018
Aug 6, 2025	105.25	105.45	105.16	105.39	105.39	-0.01%	1,865,537
Aug 5, 2025	105.43	105.48	105.23	105.40	105.40	-0.07%	861,362
Aug 4, 2025	105.20	105.48	105.19	105.47	105.47	0.28%	1,487,791
Aug 1, 2025	105.06	105.25	105.04	105.18	105.18	0.09%	3,151,518
Jul 31, 2025	105.15	105.24	105.06	105.09	105.09	-0.05%	2,191,295
Jul 30, 2025	105.17	105.28	105.12	105.14	105.14	-0.03%	2,217,334
Jul 29, 2025	105.19	105.31	105.11	105.17	105.17	0.08%	1,969,339
Jul 28, 2025	105.17	105.28	105.02	105.09	105.09	-0.20%	4,207,932
Jul 25, 2025	104.97	105.50	104.97	105.30	105.30	0.29%	1,746,351
Jul 24, 2025	104.95	105.05	104.94	105.00	105.00	0.05%	2,640,863
Jul 23, 2025	104.96	105.04	104.91	104.95	104.95	-0.06%	3,837,625
Jul 22, 2025	104.94	105.06	104.87	105.01	105.01	0.10%	3,332,871
Jul 21, 2025	104.92	105.06	104.85	104.90	104.90	-	2,726,399
Jul 18, 2025	104.79	105.30	104.77	104.90	104.90	0.11%	2,964,026
Jul 17, 2025	104.79	104.81	104.75	104.78	104.78	0.04%	4,885,538
Jul 16, 2025	104.82	104.91	104.71	104.74	104.74	-0.03%	6,941,565
Jul 15, 2025	104.71	104.85	104.69	104.77	104.77	0.10%	10,540,639
Jul 14, 2025	104.83	104.91	104.58	104.67	104.67	-0.15%	15,624,160
Jul 11, 2025	104.85	104.93	104.79	104.83	104.83	-0.02%	10,918,722
Jul 10, 2025	104.78	104.99	104.76	104.85	104.85	0.08%	15,989,073
Jul 9, 2025	104.85	104.93	104.73	104.77	104.77	20.62%	65,646,572
Jul 8, 2025	91.01	91.72	86.63	86.86	86.86	-4.76%	1,360,752
Jul 7, 2025	91.05	92.40	90.00	91.20	91.20	-0.36%	627,401
Jul 3, 2025	90.27	92.03	88.92	91.53	91.53	1.61%	436,269
Jul 2, 2025	89.42	93.39	89.10	90.08	90.08	-0.44%	962,455
Jul 1, 2025	96.59	97.44	89.78	90.48	90.48	-4.33%	1,826,964
Jun 30, 2025	94.02	95.81	93.89	94.58	94.58	0.81%	532,968
Jun 27, 2025	93.88	95.23	92.88	93.82	93.82	-0.61%	951,423
Jun 26, 2025	95.44	95.98	93.57	94.40	94.40	-0.75%	788,400
Jun 25, 2025	97.22	97.61	94.95	95.11	95.11	-2.17%	968,462
Jun 24, 2025	98.21	99.01	96.30	97.22	97.22	0.18%	1,049,774
Jun 23, 2025	95.82	97.17	94.16	97.05	97.05	2.89%	1,224,763
Jun 20, 2025	92.50	94.40	91.25	94.32	94.32	3.74%	1,089,843
Jun 18, 2025	93.86	94.20	89.69	90.92	90.92	-2.16%	1,008,667
Jun 17, 2025	92.50	93.44	91.41	92.93	92.93	0.25%	1,158,927
Jun 16, 2025	94.24	94.45	91.07	92.70	92.70	0.54%	974,611
Jun 13, 2025	92.00	93.47	91.16	92.20	92.20	-0.32%	754,465
Jun 12, 2025	90.06	93.74	89.31	92.50	92.50	2.72%	1,378,038
Jun 11, 2025	88.47	92.98	87.60	90.05	90.05	3.77%	2,828,018
Jun 10, 2025	84.73	87.73	84.70	86.78	86.78	2.53%	995,667
Jun 9, 2025	84.98	84.98	82.88	84.64	84.64	0.36%	828,724
Jun 6, 2025	85.79	86.26	82.18	84.34	84.34	-1.40%	1,740,317
Jun 5, 2025	85.04	86.27	84.08	85.54	85.54	1.86%	1,433,805
Jun 4, 2025	85.01	86.59	83.64	83.98	83.98	-0.98%	1,321,289
Jun 3, 2025	84.50	85.22	82.92	84.81	84.81	0.84%	1,839,103