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 )

37.99 +1.04 (+2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024 37.62 38.40 37.15 37.99 916,858 +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%)
Apr 01, 2024 42.98 43.30 41.76 42.35 448,741 -0.77(-1.79%)
Mar 28, 2024 43.84 43.56 43.54 43.12 666,497 -0.71(-1.62%)
Mar 27, 2024 42.33 44.02 41.31 43.83 515,323 +2.25(+5.41%)
Mar 26, 2024 40.44 42.36 39.38 41.58 505,619 +0.40(+0.97%)
Mar 25, 2024 41.16 42.87 40.50 41.18 1,024,966 +0.18(+0.44%)
Mar 22, 2024 42.57 42.57 40.09 41.00 1,116,266 -1.87(-4.36%)
Mar 21, 2024 46.47 47.68 40.82 42.87 1,139,269 -2.46(-5.43%)
Mar 20, 2024 42.65 46.33 41.83 45.33 788,124 +1.91(+4.40%)
Mar 19, 2024 41.21 43.49 40.79 43.42 667,915 +1.95(+4.70%)
Mar 18, 2024 42.99 43.89 41.27 41.47 475,798 -1.78(-4.12%)
Mar 15, 2024 43.21 45.09 42.99 43.25 1,620,711 -0.25(-0.57%)
Mar 14, 2024 44.71 44.78 42.37 43.50 739,653 -1.73(-3.82%)
Mar 13, 2024 44.24 45.39 43.13 45.23 556,310 +1.04(+2.35%)
Mar 12, 2024 43.52 46.09 43.52 44.19 561,075 +1.01(+2.34%)
Mar 11, 2024 43.90 44.66 43.00 43.18 413,600 -1.12(-2.53%)
Mar 08, 2024 44.13 45.99 42.52 44.30 716,963 +1.00(+2.31%)
Mar 07, 2024 46.01 47.65 43.16 43.30 1,108,480 -2.57(-5.60%)
Mar 06, 2024 46.79 47.98 45.40 45.87 784,825 +0.72(+1.59%)
Mar 05, 2024 45.04 47.30 43.83 45.15 1,255,403 -1.39(-2.99%)
Mar 04, 2024 50.03 50.09 45.90 46.54 906,493 -2.80(-5.67%)
Mar 01, 2024 47.99 50.78 47.85 49.34 2,039,118 +2.26(+4.80%)
Feb 29, 2024 48.91 48.91 45.26 47.08 931,537 +1.14(+2.48%)
Feb 28, 2024 47.60 49.42 45.61 45.94 513,817 -2.20(-4.57%)
Feb 27, 2024 46.67 49.16 46.45 48.14 982,201 +1.79(+3.86%)
Feb 26, 2024 47.40 48.46 45.23 46.35 842,655 -1.10(-2.32%)
Feb 23, 2024 49.50 50.69 46.12 47.45 1,039,622 -1.55(-3.16%)
Feb 22, 2024 44.45 49.87 44.43 49.00 1,599,987 +4.45(+9.99%)
Feb 21, 2024 44.10 45.10 43.49 44.55 974,978 -0.14(-0.31%)
Feb 20, 2024 45.60 46.44 43.65 44.69 667,452 -1.27(-2.76%)
Feb 16, 2024 45.30 46.80 44.63 45.96 637,622 +0.45(+0.99%)
Feb 15, 2024 44.13 46.21 43.10 45.51 950,166 +1.38(+3.13%)
Feb 14, 2024 43.89 45.77 43.80 44.13 963,497 +0.96(+2.22%)
Feb 13, 2024 43.20 44.69 40.14 43.17 1,636,603 -1.72(-3.83%)
Feb 12, 2024 43.79 46.59 43.62 44.89 1,685,866 +1.68(+3.89%)
Feb 09, 2024 37.73 43.28 37.73 43.21 1,385,002 +5.65(+15.04%)
Feb 08, 2024 37.60 38.58 37.51 37.56 949,606 +0.05(+0.13%)
Feb 07, 2024 38.00 39.17 37.06 37.51 1,089,997 -0.54(-1.42%)
Feb 06, 2024 36.89 38.53 36.60 38.05 1,097,786 +1.04(+2.81%)
Feb 05, 2024 38.11 39.60 36.01 37.01 1,686,594 -2.14(-5.47%)
Feb 02, 2024 38.85 39.62 38.04 39.15 951,194 +1.15(+3.03%)
Feb 01, 2024 36.50 39.46 36.05 38.00 1,337,342 +1.58(+4.34%)
Jan 31, 2024 34.25 37.61 33.97 36.42 1,973,697 +1.91(+5.53%)
Jan 30, 2024 34.91 36.38 32.74 34.51 3,525,156 +0.87(+2.59%)
Jan 29, 2024 29.85 35.41 29.34 33.64 3,894,290 +3.46(+11.46%)
Jan 26, 2024 27.10 33.19 26.90 30.18 5,238,737 +4.87(+19.24%)
Jan 25, 2024 22.26 26.67 20.48 25.31 11,503,137 +8.29(+48.71%)
Jan 24, 2024 17.35 17.90 16.84 17.02 954,975 -0.02(-0.12%)
Jan 23, 2024 16.67 18.01 16.38 17.04 1,766,854 +0.74(+4.54%)
Jan 22, 2024 15.52 16.35 15.37 16.30 595,538 +1.37(+9.18%)
Jan 19, 2024 14.62 15.35 14.20 14.93 459,555 +0.02(+0.13%)
Jan 18, 2024 15.47 16.00 14.60 14.91 854,844 -0.75(-4.79%)
Jan 17, 2024 16.31 16.59 15.39 15.66 785,066 -1.14(-6.79%)
Jan 16, 2024 18.35 18.55 16.18 16.80 752,222 -2.15(-11.35%)
Jan 12, 2024 18.94 19.35 18.08 18.95 445,941 +0.12(+0.64%)
Jan 11, 2024 19.09 19.52 18.35 18.83 797,528 -0.36(-1.88%)
Jan 10, 2024 19.35 20.04 18.93 19.19 1,429,237 -0.04(-0.21%)
Jan 09, 2024 17.96 20.23 17.77 19.23 2,275,695 +1.10(+6.07%)
Jan 08, 2024 15.62 18.32 15.02 18.13 899,060 +2.60(+16.74%)
Jan 05, 2024 15.38 15.68 14.78 15.53 206,947 +0.03(+0.19%)
Jan 04, 2024 15.46 15.71 15.08 15.50 306,886 +0.14(+0.91%)
Jan 03, 2024 15.39 15.94 15.27 15.36 328,621 -0.25(-1.60%)
Jan 02, 2024 15.20 16.00 14.77 15.61 232,763 +0.23(+1.50%)
Dec 29, 2023 15.98 16.17 15.07 15.38 561,624 -0.59(-3.69%)
Dec 28, 2023 15.90 16.20 15.29 15.97 436,824 +0.04(+0.25%)
Dec 27, 2023 16.12 16.90 15.80 15.93 416,907 -0.05(-0.31%)
Dec 26, 2023 16.09 16.28 15.83 15.98 379,793 +0.13(+0.82%)
Dec 22, 2023 15.42 16.04 15.42 15.85 395,039 +0.60(+3.93%)
Dec 21, 2023 15.48 15.74 15.16 15.25 279,743 +0.06(+0.39%)
Dec 20, 2023 15.90 16.07 15.13 15.19 353,367 -0.81(-5.06%)
Dec 19, 2023 15.92 16.10 15.52 16.00 419,609 +0.36(+2.30%)
Dec 18, 2023 16.62 16.79 15.57 15.64 505,226 -0.36(-2.25%)
Dec 15, 2023 14.96 16.30 14.87 16.00 1,456,962 +1.28(+8.70%)
Dec 14, 2023 14.67 15.01 14.08 14.72 598,943 +0.23(+1.59%)
Dec 13, 2023 13.59 14.68 13.59 14.49 487,121 +0.94(+6.94%)
Dec 12, 2023 13.61 13.70 13.18 13.55 372,070 -0.09(-0.66%)
Dec 11, 2023 13.86 13.86 13.09 13.64 320,342 -0.06(-0.44%)
Dec 08, 2023 14.04 14.24 13.65 13.70 267,617 -0.45(-3.18%)
Dec 07, 2023 13.97 14.37 13.75 14.15 350,360 +0.30(+2.17%)
Dec 06, 2023 13.63 14.06 13.46 13.85 271,780 +0.35(+2.59%)
Dec 05, 2023 13.78 14.21 13.42 13.50 248,113 -0.37(-2.67%)
Dec 04, 2023 13.80 14.30 13.69 13.87 218,127 +0.03(+0.22%)
Dec 01, 2023 13.43 13.98 13.07 13.84 325,546 +0.29(+2.14%)
Nov 30, 2023 13.78 13.88 13.15 13.55 393,626 +0.20(+1.50%)
Nov 29, 2023 13.05 13.48 13.01 13.35 244,887 +0.35(+2.69%)
Nov 28, 2023 12.80 13.16 12.58 13.00 236,975 +0.06(+0.46%)
Nov 27, 2023 13.59 13.59 12.28 12.94 436,766 -0.57(-4.22%)
Nov 24, 2023 13.26 13.90 13.25 13.51 269,537 +0.35(+2.66%)
Nov 22, 2023 13.80 13.81 12.92 13.16 503,516 -0.37(-2.73%)
Nov 21, 2023 13.24 13.91 13.03 13.53 348,286 +0.03(+0.22%)
Nov 20, 2023 13.63 13.81 13.29 13.50 321,963 -0.19(-1.39%)
Nov 17, 2023 13.30 13.88 12.88 13.69 357,331 +0.47(+3.56%)
Nov 16, 2023 13.38 13.72 12.94 13.22 357,537 -0.14(-1.05%)
Nov 15, 2023 13.72 14.27 13.32 13.36 430,582 -0.26(-1.91%)
Nov 14, 2023 13.30 13.63 12.88 13.62 718,382 +0.86(+6.74%)
Nov 13, 2023 12.12 12.99 11.69 12.76 611,000 +0.62(+5.11%)
Nov 10, 2023 13.00 13.88 11.73 12.14 1,113,091 +0.63(+5.47%)
Nov 09, 2023 11.28 12.02 10.79 11.51 836,335 -0.01(-0.09%)
Nov 08, 2023 11.13 11.97 10.50 11.52 664,946 +0.52(+4.73%)
Nov 07, 2023 10.48 11.07 9.990 11.00 508,362 +0.66(+6.38%)
Nov 06, 2023 10.57 10.99 9.880 10.34 615,616 -0.18(-1.71%)
Nov 03, 2023 10.10 10.76 9.830 10.52 308,704 +0.49(+4.89%)
Nov 02, 2023 11.26 11.26 9.680 10.03 889,685 -0.90(-8.23%)
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.