Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vera Therapeutics Inc Cl A (NQ: VERA )

37.35 -0.65 (-1.71%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 31.84 35.80 30.47 35.80 58,256 +4.33(+13.76%)
Nov 29, 2021 29.61 32.74 28.58 31.47 74,021 +1.47(+4.90%)
Nov 26, 2021 28.14 33.27 25.03 30.00 45,100 +3.50(+13.21%)
Nov 24, 2021 25.99 27.00 25.24 26.50 14,587 +0.91(+3.56%)
Nov 23, 2021 27.01 28.74 24.82 25.59 39,574 -1.30(-4.83%)
Nov 22, 2021 30.83 32.88 26.06 26.89 50,034 -4.31(-13.81%)
Nov 19, 2021 28.47 32.76 27.03 31.20 82,071 +2.77(+9.74%)
Nov 18, 2021 25.10 28.88 27.31 28.43 62,687 +3.68(+14.87%)
Nov 17, 2021 24.55 24.94 22.09 24.75 45,274 +0.20(+0.81%)
Nov 16, 2021 23.00 25.00 22.54 24.55 53,339 +1.15(+4.91%)
Nov 15, 2021 22.54 23.66 21.60 23.40 32,408 +0.89(+3.95%)
Nov 12, 2021 21.21 24.34 20.98 22.51 51,831 +0.25(+1.12%)
Nov 11, 2021 22.11 25.03 20.21 22.26 46,532 -1.27(-5.40%)
Nov 10, 2021 25.13 23.53 70,362 -1.66(-6.59%)
Nov 09, 2021 20.45 25.73 19.13 25.19 36,338 +4.82(+23.66%)
Nov 08, 2021 19.70 20.92 18.89 20.37 14,572 +0.62(+3.14%)
Nov 05, 2021 18.00 21.00 18.00 19.75 57,408 +1.95(+10.96%)
Nov 04, 2021 19.23 19.23 17.39 17.80 31,783 -1.25(-6.56%)
Nov 03, 2021 17.97 19.29 17.70 19.05 16,040 +1.25(+7.02%)
Nov 02, 2021 17.60 18.37 17.32 17.80 19,377 +0.09(+0.51%)
Nov 01, 2021 19.34 19.35 17.26 17.71 18,519 -1.64(-8.48%)
Oct 29, 2021 18.36 19.99 17.15 19.35 39,852 +1.71(+9.69%)
Oct 28, 2021 17.00 18.33 16.97 17.64 10,627 +0.47(+2.74%)
Oct 27, 2021 18.76 18.50 17.01 17.17 18,650 -1.51(-8.08%)
Oct 26, 2021 17.21 19.32 18.68 34,769 +1.23(+7.05%)
Oct 25, 2021 16.88 17.48 16.45 17.45 13,286 +0.36(+2.11%)
Oct 22, 2021 16.43 17.44 16.22 17.09 16,035 +0.54(+3.26%)
Oct 21, 2021 17.02 17.17 15.77 16.55 18,920 -0.79(-4.56%)
Oct 20, 2021 16.68 17.49 16.29 17.34 34,153 +0.42(+2.48%)
Oct 19, 2021 16.47 17.20 15.69 16.92 39,319 +0.61(+3.74%)
Oct 18, 2021 15.01 16.61 14.74 16.31 34,654 +1.30(+8.66%)
Oct 15, 2021 16.91 17.53 14.43 15.01 72,924 -1.31(-8.03%)
Oct 14, 2021 17.67 18.19 16.24 16.32 41,523 -1.31(-7.43%)
Oct 13, 2021 17.30 18.50 16.36 17.63 36,568 -0.07(-0.40%)
Oct 12, 2021 15.88 17.79 15.27 17.70 62,062 +1.61(+10.01%)
Oct 11, 2021 15.07 16.60 15.07 16.09 37,699 +0.78(+5.09%)
Oct 08, 2021 16.47 16.47 15.00 15.31 15,975 -0.99(-6.07%)
Oct 07, 2021 15.62 17.00 15.62 16.30 22,420 +0.68(+4.35%)
Oct 06, 2021 15.50 16.59 14.98 15.62 38,268 +0.20(+1.30%)
Oct 05, 2021 16.70 18.25 15.41 15.42 73,069 -1.65(-9.67%)
Oct 04, 2021 18.13 18.13 14.59 17.07 136,225 -1.11(-6.11%)
Oct 01, 2021 17.46 18.30 16.72 18.18 54,793 +0.83(+4.78%)
Sep 30, 2021 16.69 17.40 16.07 17.35 44,047 +0.92(+5.60%)
Sep 29, 2021 16.01 17.46 16.01 16.43 36,263 +0.37(+2.30%)
Sep 28, 2021 17.18 17.51 15.97 16.06 68,271 -1.37(-7.86%)
Sep 27, 2021 16.82 18.10 16.33 17.43 148,777 +0.63(+3.75%)
Sep 24, 2021 16.84 17.44 16.20 16.80 149,555 -0.54(-3.11%)
Sep 23, 2021 16.13 17.54 15.86 17.34 187,050 +1.42(+8.92%)
Sep 22, 2021 17.41 17.75 15.14 15.92 134,257 -0.44(-2.69%)
Sep 21, 2021 17.60 18.01 15.50 16.36 173,318 -1.39(-7.83%)
Sep 20, 2021 20.20 20.20 16.73 17.75 158,831 -3.18(-15.19%)
Sep 17, 2021 21.67 22.72 18.00 20.93 911,600 -1.55(-6.90%)
Sep 16, 2021 30.62 33.45 21.07 22.48 271,388 -8.12(-26.54%)
Sep 15, 2021 26.65 31.41 26.43 30.60 185,989 +3.44(+12.67%)
Sep 14, 2021 26.75 28.65 26.48 27.16 85,100 +0.72(+2.72%)
Sep 13, 2021 27.23 27.46 25.75 26.44 58,394 +0.31(+1.19%)
Sep 10, 2021 26.20 29.00 24.52 26.13 67,852 +0.39(+1.52%)
Sep 09, 2021 24.67 29.25 24.67 25.74 69,906 +0.98(+3.96%)
Sep 08, 2021 24.91 28.00 24.00 24.76 93,085 -0.96(-3.73%)
Sep 07, 2021 25.69 27.00 23.00 25.72 114,223 -0.08(-0.31%)
Sep 03, 2021 19.98 28.74 18.26 25.80 351,683 +6.36(+32.72%)
Sep 02, 2021 16.33 19.48 15.95 19.44 61,301 +3.30(+20.45%)
Sep 01, 2021 15.08 16.87 14.74 16.14 31,348 +1.40(+9.50%)
Aug 31, 2021 14.50 15.93 14.50 14.74 12,181 -0.06(-0.41%)
Aug 30, 2021 16.50 17.18 14.26 14.80 19,592 -1.11(-6.98%)
Aug 27, 2021 14.80 17.02 14.77 15.91 27,646 +1.66(+11.65%)
Aug 26, 2021 16.73 17.00 14.00 14.25 17,582 -2.75(-16.18%)
Aug 25, 2021 16.80 17.79 16.67 17.00 7,758 -0.45(-2.58%)
Aug 24, 2021 18.28 18.65 17.45 17.45 5,802 -0.84(-4.59%)
Aug 23, 2021 19.00 19.50 18.29 18.29 11,552 -0.61(-3.23%)
Aug 20, 2021 18.00 18.99 17.00 18.90 10,287 +1.90(+11.18%)
Aug 19, 2021 16.68 17.00 16.51 17.00 7,648 -0.50(-2.86%)
Aug 18, 2021 16.94 17.86 16.71 17.50 9,873 +0.51(+3.00%)
Aug 17, 2021 16.68 17.00 16.52 16.99 14,193 -0.01(-0.06%)
Aug 16, 2021 17.00 17.00 16.53 17.00 3,032 +0.06(+0.35%)
Aug 13, 2021 16.54 17.00 16.54 16.94 6,466 +0.18(+1.07%)
Aug 12, 2021 16.63 17.00 16.56 16.76 2,231 +0.06(+0.36%)
Aug 11, 2021 16.86 17.43 16.51 16.70 26,663 -0.36(-2.11%)
Aug 10, 2021 16.82 17.39 16.51 17.06 2,901 +0.39(+2.34%)
Aug 09, 2021 17.33 17.49 16.67 16.67 13,952 -0.82(-4.69%)
Aug 06, 2021 17.20 17.49 16.68 17.49 6,688 +0.39(+2.28%)
Aug 05, 2021 17.10 17.50 16.93 17.10 23,406 +0.03(+0.18%)
Aug 04, 2021 17.23 17.50 16.51 17.07 27,236 -0.18(-1.04%)
Aug 03, 2021 17.14 17.35 16.75 17.25 9,674 -0.15(-0.86%)
Aug 02, 2021 17.99 17.99 17.19 17.40 3,556 -0.60(-3.33%)
Jul 30, 2021 17.58 18.00 17.09 18.00 4,846 +0.00(+0.00%)
Jul 29, 2021 17.87 18.00 17.62 18.00 18,002 +0.10(+0.56%)
Jul 28, 2021 17.50 18.00 17.25 17.90 29,707 +0.27(+1.53%)
Jul 27, 2021 17.53 18.00 17.00 17.63 11,246 -0.22(-1.23%)
Jul 26, 2021 17.60 18.00 17.03 17.85 5,439 +0.25(+1.42%)
Jul 23, 2021 17.33 17.91 17.00 17.60 4,256 +1.02(+6.15%)
Jul 22, 2021 17.04 17.55 16.13 16.58 5,300 +0.08(+0.48%)
Jul 21, 2021 16.70 17.01 16.25 16.50 9,975 +0.00(+0.00%)
Jul 20, 2021 15.90 16.67 15.79 16.50 13,254 +0.52(+3.25%)
Jul 19, 2021 15.00 15.98 14.80 15.98 9,311 +1.13(+7.61%)
Jul 16, 2021 14.95 15.58 14.80 14.85 8,149 -0.05(-0.33%)
Jul 15, 2021 14.87 14.90 14.68 14.90 5,082 +0.46(+3.18%)
Jul 14, 2021 14.47 14.96 13.66 14.44 6,786 -0.43(-2.89%)
Jul 13, 2021 14.23 14.97 14.23 14.87 7,869 -0.02(-0.13%)
Jul 12, 2021 14.00 14.97 14.00 14.89 4,042 +0.97(+6.97%)
Jul 09, 2021 14.55 14.55 13.51 13.92 2,298 -0.58(-4.00%)
Jul 08, 2021 13.75 15.00 13.50 14.50 10,067 +0.30(+2.11%)
Jul 07, 2021 14.50 15.10 14.07 14.20 9,413 -0.09(-0.63%)
Jul 06, 2021 14.12 14.45 13.70 14.29 3,047 +0.23(+1.64%)
Jul 02, 2021 14.14 14.43 13.50 14.06 6,207 +0.35(+2.55%)
Jul 01, 2021 13.28 14.34 13.15 13.71 18,523 +0.45(+3.39%)
Jun 30, 2021 13.90 14.00 13.01 13.26 28,129 -0.44(-3.21%)
Jun 29, 2021 14.50 14.80 13.51 13.70 30,883 -0.70(-4.86%)
Jun 28, 2021 14.51 15.17 14.40 14.40 31,479 -0.25(-1.71%)
Jun 25, 2021 14.79 15.20 14.52 14.65 4,229 -0.01(-0.07%)
Jun 24, 2021 15.37 15.49 14.53 14.66 16,207 -1.19(-7.51%)
Jun 23, 2021 15.43 15.85 15.30 15.85 14,009 +0.01(+0.06%)
Jun 22, 2021 15.33 16.47 14.05 15.84 21,703 +1.59(+11.16%)
Jun 21, 2021 14.26 14.80 14.00 14.25 40,466 +0.16(+1.14%)
Jun 18, 2021 15.41 15.70 14.06 14.09 85,958 -1.33(-8.63%)
Jun 17, 2021 15.41 15.83 15.26 15.42 17,801 -0.35(-2.22%)
Jun 16, 2021 15.86 16.00 15.26 15.77 39,435 -0.23(-1.44%)
Jun 15, 2021 15.06 16.02 14.99 16.00 80,295 +0.57(+3.69%)
Jun 14, 2021 14.90 15.57 14.64 15.43 36,113 +0.82(+5.61%)
Jun 11, 2021 15.29 15.29 14.60 14.61 15,589 -0.36(-2.40%)
Jun 10, 2021 15.15 15.50 14.66 14.97 13,439 -0.28(-1.84%)
Jun 09, 2021 15.41 15.97 14.64 15.25 43,785 +0.28(+1.87%)
Jun 08, 2021 14.76 18.75 14.58 14.97 176,709 +1.52(+11.30%)
Jun 07, 2021 15.07 15.07 13.01 13.45 22,393 -1.26(-8.57%)
Jun 04, 2021 14.35 15.30 14.35 14.71 11,521 -0.14(-0.94%)
Jun 03, 2021 15.00 15.91 14.15 14.85 11,915 -0.87(-5.53%)
Jun 02, 2021 15.60 16.13 15.53 15.72 22,957 +0.17(+1.09%)
Jun 01, 2021 17.25 17.54 15.49 15.55 32,896 -1.70(-9.86%)
May 28, 2021 18.78 18.85 16.22 17.25 28,633 -1.17(-6.35%)
May 27, 2021 19.50 19.50 16.35 18.42 76,373 -1.08(-5.54%)
May 26, 2021 19.62 20.00 19.18 19.50 12,925 -0.24(-1.22%)
May 25, 2021 20.00 20.31 19.50 19.74 37,855 -0.23(-1.15%)
May 24, 2021 20.20 21.50 19.01 19.97 93,312 +0.22(+1.11%)
May 21, 2021 18.39 20.05 18.39 19.75 69,726 +0.39(+2.01%)
May 20, 2021 15.00 26.97 14.88 19.36 592,167 +4.10(+26.87%)
May 19, 2021 12.57 16.11 11.88 15.26 75,328 +2.91(+23.56%)
May 18, 2021 12.25 12.35 11.76 12.35 11,896 +0.10(+0.82%)
May 17, 2021 11.50 12.29 11.39 12.25 78,767 +0.75(+6.52%)
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.