Skip to main content

Vera Therapeutics Inc Cl A (NQ: VERA )

35.67 +0.01 (+0.03%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 35.46 36.00 34.80 35.66 423,333 +0.13(+0.37%)
Jun 18, 2024 35.43 35.69 34.65 35.53 360,270 -0.19(-0.53%)
Jun 17, 2024 35.97 36.25 34.88 35.72 418,483 -0.30(-0.83%)
Jun 14, 2024 36.54 37.26 35.06 36.02 648,202 -1.38(-3.69%)
Jun 13, 2024 37.57 38.42 36.82 37.40 482,616 -0.60(-1.58%)
Jun 12, 2024 39.50 39.52 37.51 38.00 702,089 -0.43(-1.12%)
Jun 11, 2024 38.40 39.16 37.65 38.43 589,060 -0.55(-1.41%)
Jun 10, 2024 37.71 39.28 37.15 38.98 594,342 +0.48(+1.25%)
Jun 07, 2024 38.17 39.17 37.18 38.50 638,765 +0.48(+1.26%)
Jun 06, 2024 39.40 39.54 36.20 38.02 1,292,658 -3.16(-7.67%)
Jun 05, 2024 39.57 42.04 39.05 41.18 681,329 +1.71(+4.33%)
Jun 04, 2024 39.92 41.06 38.63 39.47 652,821 -0.80(-1.99%)
Jun 03, 2024 39.37 41.58 38.16 40.27 871,601 +2.28(+6.00%)
May 31, 2024 37.62 38.40 37.15 37.99 916,861 +1.04(+2.81%)
May 30, 2024 37.19 37.34 35.91 36.95 871,856 -0.17(-0.46%)
May 29, 2024 36.16 37.56 36.00 37.12 663,341 -0.01(-0.03%)
May 28, 2024 39.02 39.37 36.10 37.13 1,059,012 +0.02(+0.05%)
May 24, 2024 37.31 39.39 36.55 37.11 873,216 +0.03(+0.08%)
May 23, 2024 38.23 39.41 36.97 37.08 874,940 -0.89(-2.34%)
May 22, 2024 39.78 39.86 37.78 37.97 703,342 -1.79(-4.50%)
May 21, 2024 40.93 41.67 39.16 39.76 650,205 -1.23(-3.00%)
May 20, 2024 40.23 41.17 38.02 40.99 515,886 -0.40(-0.97%)
May 17, 2024 42.11 42.26 40.92 41.39 447,177 -0.55(-1.31%)
May 16, 2024 42.67 43.40 41.73 41.94 478,564 -0.75(-1.76%)
May 15, 2024 41.98 43.81 41.41 42.69 433,843 +1.82(+4.45%)
May 14, 2024 40.88 41.52 40.37 40.87 373,408 +0.12(+0.29%)
May 13, 2024 41.63 41.63 39.67 40.75 642,748 -0.57(-1.38%)
May 10, 2024 43.14 43.59 39.95 41.32 947,081 -1.01(-2.39%)
May 09, 2024 43.65 45.20 41.52 42.33 644,756 -2.61(-5.81%)
May 08, 2024 44.32 45.05 43.10 44.94 602,889 -0.06(-0.13%)
May 07, 2024 46.58 48.51 43.01 45.00 1,181,311 -0.54(-1.19%)
May 06, 2024 43.66 45.90 42.75 45.54 601,525 +2.10(+4.83%)
May 03, 2024 44.96 45.48 43.40 43.44 884,354 -0.06(-0.14%)
May 02, 2024 42.92 43.77 41.52 43.50 1,084,796 +1.18(+2.79%)
May 01, 2024 39.54 43.85 39.54 42.32 1,492,108 +2.81(+7.11%)
Apr 30, 2024 40.90 41.75 38.85 39.51 1,085,285 -1.87(-4.52%)
Apr 29, 2024 40.21 42.08 40.17 41.38 661,044 +1.73(+4.36%)
Apr 26, 2024 38.75 40.25 38.40 39.65 856,779 +0.96(+2.48%)
Apr 25, 2024 38.25 39.89 37.84 38.69 850,183 -1.26(-3.15%)
Apr 24, 2024 39.65 40.73 38.20 39.95 773,165 +0.43(+1.09%)
Apr 23, 2024 39.37 43.05 39.15 39.52 1,216,328 +0.54(+1.38%)
Apr 22, 2024 38.40 39.79 37.80 38.98 714,101 +0.98(+2.58%)
Apr 19, 2024 39.51 40.34 36.34 38.00 1,375,989 -1.48(-3.75%)
Apr 18, 2024 39.63 40.71 38.83 39.48 856,999 -0.53(-1.32%)
Apr 17, 2024 42.65 42.65 40.01 40.01 1,069,815 -2.56(-6.01%)
Apr 16, 2024 45.92 47.15 42.22 42.57 1,315,631 -3.96(-8.51%)
Apr 15, 2024 47.46 47.88 45.74 46.53 1,344,030 -1.44(-3.00%)
Apr 12, 2024 48.70 50.65 46.25 47.97 2,166,265 -0.85(-1.74%)
Apr 11, 2024 42.26 49.29 41.63 48.82 4,634,676 +7.20(+17.30%)
Apr 10, 2024 36.53 42.55 35.85 41.62 2,220,872 +3.71(+9.79%)
Apr 09, 2024 38.82 39.11 37.13 37.91 782,629 -0.72(-1.86%)
Apr 08, 2024 36.63 39.53 36.60 38.63 790,255 +1.11(+2.96%)
Apr 05, 2024 37.14 38.51 36.73 37.52 936,420 +0.11(+0.29%)
Apr 04, 2024 40.00 40.77 37.32 37.41 1,293,513 -2.19(-5.53%)
Apr 03, 2024 40.30 40.39 37.53 39.60 859,594 -1.25(-3.06%)
Apr 02, 2024 40.80 41.67 39.63 40.85 620,079 -1.50(-3.54%)
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.