XNAS
Datos históricos de Vera Therapeutics, Inc.
Vera Therapeutics, Inc. · VERA
$29.88
▼ -0.01 (-0.03%)
Última operación · 10/10/2026, 17:41:51 UTC
- Variación en el periodo
- −0.7%
- Máximo
- US$56.05
- 24 de diciembre de 2025
- Mínimo
- US$23.05
- 6 de noviembre de 2025
- Volumen medio diario
- 1.61 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 29.57 | 30.51 | 29.46 | 29.88 | +0.50% | 996,576.827 |
| 8 oct 2026 | 30.00 | 30.25 | 28.74 | 29.73 | −1.72% | 1.73 M |
| 7 oct 2026 | 29.09 | 30.61 | 28.46 | 30.25 | +2.82% | 3.29 M |
| 6 oct 2026 | 29.98 | 30.10 | 28.37 | 29.42 | −1.37% | 2.4 M |
| 5 oct 2026 | 30.58 | 30.74 | 28.79 | 29.83 | −1.94% | 2.72 M |
| 2 oct 2026 | 31.16 | 31.27 | 29.80 | 30.42 | −1.84% | 1.61 M |
| 1 oct 2026 | 32.14 | 32.44 | 30.87 | 30.99 | −4.03% | 1.01 M |
| 30 sep 2026 | 32.57 | 33.60 | 32.20 | 32.29 | −0.26% | 1.8 M |
| 29 sep 2026 | 32.50 | 32.84 | 31.90 | 32.38 | −0.38% | 1.46 M |
| 28 sep 2026 | 32.34 | 33.04 | 31.42 | 32.50 | −0.12% | 1.46 M |
| 25 sep 2026 | 33.34 | 33.44 | 32.46 | 32.54 | −2.40% | 1.25 M |
| 24 sep 2026 | 32.72 | 33.68 | 32.23 | 33.34 | +0.88% | 1.69 M |
| 23 sep 2026 | 36.27 | 36.50 | 32.63 | 33.05 | −8.85% | 2.02 M |
| 22 sep 2026 | 34.67 | 36.50 | 34.30 | 36.26 | +5.87% | 1.98 M |
| 21 sep 2026 | 34.50 | 34.98 | 33.65 | 34.25 | +0.74% | 1.23 M |
| 18 sep 2026 | 34.56 | 34.56 | 33.08 | 34.00 | −0.79% | 4.19 M |
| 17 sep 2026 | 32.50 | 36.23 | 32.50 | 34.27 | +7.87% | 3.89 M |
| 16 sep 2026 | 33.22 | 34.00 | 31.19 | 31.77 | −5.64% | 3.91 M |
| 15 sep 2026 | 37.14 | 37.14 | 32.73 | 33.67 | −1.12% | 10.49 M |
| 14 sep 2026 | 35.11 | 35.54 | 33.22 | 34.05 | −2.85% | 1.71 M |
| 11 sep 2026 | 33.91 | 35.29 | 33.75 | 35.05 | +4.32% | 3.8 M |
| 10 sep 2026 | 33.49 | 34.29 | 32.88 | 33.60 | −0.53% | 2.03 M |
| 9 sep 2026 | 34.84 | 35.48 | 33.75 | 33.78 | −4.25% | 939,205.423 |
| 8 sep 2026 | 35.80 | 36.00 | 34.89 | 35.28 | −1.70% | 1.44 M |
| 4 sep 2026 | 34.69 | 36.41 | 34.69 | 35.89 | +2.57% | 1.18 M |
| 3 sep 2026 | 35.53 | 35.74 | 34.53 | 34.99 | −1.88% | 929,047.891 |
| 2 sep 2026 | 34.44 | 35.73 | 33.81 | 35.66 | +4.18% | 1.76 M |
| 1 sep 2026 | 33.73 | 34.40 | 33.65 | 34.23 | +0.44% | 4.07 M |
| 31 ago 2026 | 33.64 | 34.38 | 33.18 | 34.08 | −0.32% | 1.54 M |
| 28 ago 2026 | 34.40 | 34.47 | 33.34 | 34.19 | −1.18% | 1.26 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.