7,541.40

-38.67

-0.51%

51,983.98

+213.67

+0.41%

25,164.32

-272.68

-1.07%

2,805.88

-5.97

-0.21%

4.8940

-0.0350

-0.71%

21.15

+1.73

+8.91%

3,956.60

+57.70

+1.48%

76,828.16

-875.92

-1.13%

Crude Oil Dec 26

96.26

-7.86

-7.55%

US Private Equity

10,850.63

-82.20

-0.75%

LIVE It’s John Ternus’ first earnings call as Apple CEO. Listen in here.

NasdaqGM - Nasdaq Real Time Price USD

Vera Therapeutics, Inc. (VERA)

30.25 -0.73 (-2.36%)

At close: 4:00:00 PM EST

30.25 0.00 (0.00%)

After hours: 4:23:46 PM EST

Trade VERA on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	31.05	32.78	30.23	30.25	30.25	2,111,134
Oct 30, 2026	30.30	31.29	29.56	30.98	30.98	1,084,000
Oct 29, 2026	31.32	31.91	30.36	30.53	30.53	1,107,400
Oct 28, 2026	29.77	31.13	29.77	30.94	30.94	1,277,500
Oct 27, 2026	28.35	30.02	28.21	29.99	29.99	1,068,600
Oct 26, 2026	27.94	28.53	27.56	28.30	28.30	1,170,800
Oct 23, 2026	28.75	29.44	27.46	27.99	27.99	1,982,000
Oct 22, 2026	30.99	31.84	28.71	29.05	29.05	2,545,600
Oct 21, 2026	30.01	31.57	29.85	31.20	31.20	2,083,600
Oct 20, 2026	28.92	30.52	28.87	30.06	30.06	1,189,500
Oct 19, 2026	28.20	29.24	27.61	28.92	28.92	1,268,900
Oct 16, 2026	28.30	28.40	27.50	27.88	27.88	1,294,200
Oct 15, 2026	27.28	28.83	27.13	28.57	28.57	1,526,500
Oct 14, 2026	26.84	27.42	26.38	26.74	26.74	1,534,600
Oct 13, 2026	27.62	27.73	26.55	26.79	26.79	2,990,400
Oct 12, 2026	29.11	29.49	27.64	27.72	27.72	1,405,300
Oct 9, 2026	29.57	30.51	29.46	29.88	29.88	996,600
Oct 8, 2026	30.00	30.25	28.74	29.73	29.73	1,731,300
Oct 7, 2026	29.09	30.61	28.46	30.25	30.25	3,285,100
Oct 6, 2026	29.98	30.10	28.37	29.42	29.42	2,395,800
Oct 5, 2026	30.58	30.74	28.79	29.83	29.83	2,715,100
Oct 2, 2026	31.16	31.27	29.80	30.42	30.42	1,614,800
Oct 1, 2026	32.14	32.44	30.87	30.99	30.99	1,009,500
Sep 30, 2026	32.57	33.60	32.20	32.29	32.29	1,799,900
Sep 29, 2026	32.50	32.84	31.90	32.38	32.38	1,457,500
Sep 28, 2026	32.34	33.04	31.42	32.50	32.50	1,464,600
Sep 25, 2026	33.34	33.44	32.46	32.54	32.54	1,250,500
Sep 24, 2026	32.72	33.68	32.23	33.34	33.34	1,691,400
Sep 23, 2026	36.27	36.50	32.63	33.05	33.05	2,017,900
Sep 22, 2026	34.67	36.50	34.29	36.26	36.26	1,977,600
Sep 21, 2026	34.50	34.98	33.65	34.25	34.25	1,234,600
Sep 18, 2026	34.56	34.56	33.08	34.00	34.00	4,190,800
Sep 17, 2026	32.50	36.23	32.50	34.27	34.27	3,881,400
Sep 16, 2026	33.22	34.00	31.19	31.77	31.77	3,910,400
Sep 15, 2026	37.14	37.14	32.73	33.67	33.67	10,491,300
Sep 14, 2026	35.11	35.53	33.22	34.05	34.05	1,705,500
Sep 11, 2026	33.91	35.29	33.75	35.05	35.05	3,796,700
Sep 10, 2026	33.49	34.29	32.88	33.60	33.60	2,027,500
Sep 9, 2026	34.84	35.48	33.75	33.78	33.78	938,300
Sep 8, 2026	35.80	35.99	34.88	35.28	35.28	1,442,800
Sep 4, 2026	34.69	36.41	34.69	35.89	35.89	1,184,600
Sep 3, 2026	35.53	35.74	34.53	34.99	34.99	929,000
Sep 2, 2026	34.44	35.73	33.81	35.66	35.66	1,756,500
Sep 1, 2026	33.73	34.40	33.65	34.23	34.23	4,070,000
Aug 31, 2026	33.64	34.38	33.18	34.08	34.08	1,536,700
Aug 28, 2026	34.40	34.47	33.34	34.19	34.19	1,256,500
Aug 27, 2026	36.70	36.70	34.10	34.60	34.60	2,781,800
Aug 26, 2026	35.10	36.96	34.64	36.82	36.82	2,378,300
Aug 25, 2026	34.05	35.57	34.00	35.28	35.28	2,488,200
Aug 24, 2026	32.25	35.09	32.02	33.72	33.72	2,409,600
Aug 21, 2026	31.42	32.97	31.03	32.28	32.28	1,288,100
Aug 20, 2026	32.29	32.29	30.72	31.26	31.26	1,563,900
Aug 19, 2026	32.88	33.48	31.70	32.28	32.28	1,259,600
Aug 18, 2026	31.31	32.35	31.31	32.28	32.28	1,033,600
Aug 17, 2026	31.30	32.72	31.10	31.63	31.63	2,748,800
Aug 14, 2026	31.29	32.31	29.73	31.63	31.63	5,875,800
Aug 13, 2026	29.99	30.11	28.86	28.89	28.89	1,167,700
Aug 12, 2026	30.74	31.18	29.71	29.99	29.99	1,676,400
Aug 11, 2026	31.97	32.05	30.03	30.29	30.29	1,915,500
Aug 10, 2026	32.62	32.96	31.35	31.58	31.58	1,067,700
Aug 7, 2026	32.81	33.09	32.08	32.89	32.89	1,515,200
Aug 6, 2026	30.90	32.46	30.62	32.02	32.02	1,943,500
Aug 5, 2026	30.35	31.08	29.54	30.35	30.35	3,213,800
Aug 4, 2026	32.76	32.76	29.67	29.95	29.95	5,136,400
Aug 3, 2026	31.82	32.67	30.86	32.23	32.23	1,511,400
Jul 31, 2026	32.75	32.81	31.54	32.10	32.10	1,443,800
Jul 30, 2026	32.70	33.40	32.28	33.05	33.05	2,282,600
Jul 29, 2026	32.99	33.52	32.04	32.51	32.51	1,469,000
Jul 28, 2026	35.00	35.17	32.76	33.32	33.32	3,021,400
Jul 27, 2026	35.94	36.22	35.16	35.18	35.18	1,109,700
Jul 24, 2026	36.69	36.87	35.41	35.45	35.45	786,100
Jul 23, 2026	35.16	36.68	34.88	36.35	36.35	2,972,100
Jul 22, 2026	36.85	37.44	36.04	36.06	36.06	1,124,500
Jul 21, 2026	36.73	37.52	36.12	37.17	37.17	1,507,900
Jul 20, 2026	38.61	39.03	36.72	36.99	36.99	1,014,500
Jul 17, 2026	37.94	40.13	37.52	38.50	38.50	1,390,200
Jul 16, 2026	42.26	42.60	39.09	39.12	39.12	1,610,800
Jul 15, 2026	42.88	43.18	41.72	42.50	42.50	1,802,100
Jul 14, 2026	41.69	43.19	41.25	43.13	43.13	2,587,200
Jul 13, 2026	41.26	41.86	39.81	41.50	41.50	2,233,500
Jul 10, 2026	42.15	42.15	38.86	42.00	42.00	3,403,000
Jul 9, 2026	41.27	43.15	41.00	42.45	42.45	2,751,200
Jul 8, 2026	42.95	43.69	40.62	42.43	42.43	3,862,300
Jul 7, 2026	40.46	44.60	40.00	42.96	42.96	5,127,800
Jul 6, 2026	42.01	43.22	40.05	40.13	40.13	2,880,100
Jul 2, 2026	42.80	42.80	36.76	41.20	41.20	5,141,100
Jul 1, 2026	42.78	43.16	42.29	42.66	42.66	1,075,700
Jun 30, 2026	43.79	44.87	42.89	42.91	42.91	2,655,900
Jun 29, 2026	43.41	44.04	41.41	43.15	43.15	3,394,600
Jun 26, 2026	41.28	43.35	41.05	42.46	42.46	4,151,300
Jun 25, 2026	39.79	41.69	39.46	40.50	40.50	2,885,300
Jun 24, 2026	38.27	40.13	38.18	39.51	39.51	2,532,000
Jun 23, 2026	37.63	38.51	37.45	38.20	38.20	1,933,700
Jun 22, 2026	35.97	38.67	35.95	38.43	38.43	1,780,000
Jun 18, 2026	35.96	36.67	34.58	35.09	35.09	1,497,500
Jun 17, 2026	33.96	35.70	33.69	35.01	35.01	1,122,300
Jun 16, 2026	34.37	34.70	32.94	33.67	33.67	1,533,300
Jun 15, 2026	34.67	35.29	33.94	34.24	34.24	559,700
Jun 12, 2026	34.00	35.01	33.80	34.26	34.26	901,700
Jun 11, 2026	31.44	33.83	31.05	33.65	33.65	884,100
Jun 10, 2026	31.75	33.29	30.97	31.62	31.62	697,200
Jun 9, 2026	32.21	32.90	30.82	31.81	31.81	913,100
Jun 8, 2026	32.55	32.78	31.53	31.75	31.75	698,900
Jun 5, 2026	33.38	34.06	31.40	32.29	32.29	1,515,700
Jun 4, 2026	31.39	37.29	31.23	33.38	33.38	2,982,000
Jun 3, 2026	31.26	31.71	30.59	31.27	31.27	991,400
Jun 2, 2026	34.44	35.21	31.03	31.26	31.26	1,716,100
Jun 1, 2026	35.03	35.03	33.83	33.94	33.94	921,900
May 29, 2026	35.80	36.32	34.64	35.52	35.52	1,035,600
May 28, 2026	34.06	36.50	33.68	35.86	35.86	1,717,000
May 27, 2026	34.35	36.03	34.12	34.27	34.27	659,500
May 26, 2026	34.43	34.83	33.95	34.34	34.34	682,100
May 22, 2026	34.30	34.88	33.90	34.04	34.04	448,600
May 21, 2026	34.18	34.73	33.81	34.35	34.35	527,700
May 20, 2026	33.42	34.88	33.42	34.62	34.62	870,200
May 19, 2026	33.75	34.41	32.81	33.25	33.25	1,285,000
May 18, 2026	37.00	37.44	33.77	34.35	34.35	1,597,300
May 15, 2026	38.80	39.45	37.00	37.32	37.32	1,034,500
May 14, 2026	39.29	39.89	38.38	39.56	39.56	1,016,900
May 13, 2026	36.50	39.65	36.47	39.15	39.15	1,186,200
May 12, 2026	36.34	37.26	35.95	36.70	36.70	663,600
May 11, 2026	36.59	38.96	36.19	36.61	36.61	1,147,500
May 8, 2026	35.83	36.93	35.75	36.19	36.19	797,400
May 7, 2026	36.47	36.90	34.47	35.88	35.88	972,500
May 6, 2026	34.92	36.65	34.90	36.60	36.60	825,300
May 5, 2026	35.60	36.01	34.04	34.52	34.52	1,315,500
May 4, 2026	35.00	36.73	34.95	35.51	35.51	1,485,800
May 1, 2026	35.30	36.00	34.67	35.20	35.20	823,800
Apr 30, 2026	35.86	36.80	35.18	35.61	35.61	932,100
Apr 29, 2026	36.56	36.64	35.67	35.84	35.84	920,800
Apr 28, 2026	37.65	38.97	36.71	37.11	37.11	1,634,700
Apr 27, 2026	37.35	37.96	37.05	37.28	37.28	756,500
Apr 24, 2026	38.21	39.31	36.31	37.69	37.69	1,722,000
Apr 23, 2026	40.27	40.68	37.92	38.39	38.39	864,500
Apr 22, 2026	40.46	40.66	39.58	40.27	40.27	651,300
Apr 21, 2026	41.51	42.13	39.68	40.06	40.06	685,500
Apr 20, 2026	42.01	42.82	41.53	41.61	41.61	755,200
Apr 17, 2026	42.75	44.07	42.05	42.30	42.30	1,168,300
Apr 16, 2026	43.41	43.48	41.52	42.24	42.24	931,700
Apr 15, 2026	44.41	44.54	42.49	43.45	43.45	1,321,600
Apr 14, 2026	43.75	45.73	43.10	44.36	44.36	1,249,900
Apr 13, 2026	44.90	45.30	43.08	43.71	43.71	1,191,500
Apr 10, 2026	41.12	47.00	40.48	45.04	45.04	2,934,600
Apr 9, 2026	40.07	41.22	39.57	40.93	40.93	1,643,300
Apr 8, 2026	41.62	42.00	39.63	40.33	40.33	1,223,200
Apr 7, 2026	40.10	40.46	39.08	40.00	40.00	1,165,300
Apr 6, 2026	41.32	41.32	39.86	40.44	40.44	1,393,800
Apr 2, 2026	39.27	41.45	39.00	40.86	40.86	706,600
Apr 1, 2026	41.48	42.85	40.49	40.50	40.50	1,619,100
Mar 31, 2026	39.05	40.27	38.00	40.23	40.23	1,849,500
Mar 30, 2026	38.98	39.05	37.90	38.10	38.10	426,100
Mar 27, 2026	39.88	40.47	38.17	38.86	38.86	763,100
Mar 26, 2026	39.46	40.98	39.26	40.26	40.26	625,800
Mar 25, 2026	40.38	41.55	39.83	40.16	40.16	1,411,400
Mar 24, 2026	39.84	40.15	38.24	39.75	39.75	952,800
Mar 23, 2026	41.55	42.25	39.49	40.73	40.73	1,483,100
Mar 20, 2026	40.94	42.21	40.14	40.53	40.53	3,986,300
Mar 19, 2026	37.60	41.48	37.51	41.37	41.37	1,575,000
Mar 18, 2026	39.12	39.12	38.12	38.32	38.32	593,000
Mar 17, 2026	40.15	40.65	39.23	39.32	39.32	684,500
Mar 16, 2026	40.57	40.99	39.37	40.05	40.05	737,900
Mar 13, 2026	41.76	42.73	38.89	39.96	39.96	1,510,600
Mar 12, 2026	41.09	42.03	39.68	41.17	41.17	1,227,900
Mar 11, 2026	41.04	42.40	39.75	42.04	42.04	1,401,000
Mar 10, 2026	40.50	45.38	39.89	40.25	40.25	2,239,900
Mar 9, 2026	39.14	39.60	38.00	38.97	38.97	1,278,500
Mar 6, 2026	37.97	39.58	37.97	39.07	39.07	1,016,000
Mar 5, 2026	38.93	39.80	38.30	38.85	38.85	1,042,600
Mar 4, 2026	40.40	40.95	39.25	39.65	39.65	1,759,700
Mar 3, 2026	39.31	40.12	38.85	39.30	39.30	1,026,900
Mar 2, 2026	39.95	40.99	39.01	40.42	40.42	1,079,600
Feb 27, 2026	40.76	41.71	40.26	40.79	40.79	1,312,100
Feb 26, 2026	41.24	42.47	40.77	42.35	42.35	1,953,600
Feb 25, 2026	42.63	44.26	41.60	41.68	41.68	799,200
Feb 24, 2026	41.90	43.06	41.21	42.37	42.37	727,300
Feb 23, 2026	41.50	42.39	41.00	42.06	42.06	508,100
Feb 20, 2026	41.78	42.51	40.32	41.76	41.76	882,600
Feb 19, 2026	43.74	44.00	41.45	42.15	42.15	1,206,800
Feb 18, 2026	42.80	44.66	42.52	44.07	44.07	972,100
Feb 17, 2026	41.91	43.50	41.76	42.85	42.85	757,300
Feb 13, 2026	42.74	44.03	42.07	42.22	42.22	1,603,500
Feb 12, 2026	43.46	43.49	41.46	42.24	42.24	673,400
Feb 11, 2026	44.03	44.40	41.61	42.96	42.96	1,175,000
Feb 10, 2026	43.92	44.96	43.64	44.05	44.05	794,800
Feb 9, 2026	43.44	44.10	42.21	43.85	43.85	532,600
Feb 6, 2026	41.90	43.82	41.32	43.50	43.50	1,039,200
Feb 5, 2026	42.23	43.51	40.87	40.95	40.95	1,225,400
Feb 4, 2026	44.88	45.15	42.07	42.74	42.74	867,700
Feb 3, 2026	44.40	45.51	43.52	44.67	44.67	667,100
Feb 2, 2026	42.96	45.38	42.93	45.28	45.28	1,303,500
Jan 30, 2026	44.33	44.60	42.58	43.26	43.26	1,254,500
Jan 29, 2026	44.95	45.74	44.30	45.00	45.00	694,400
Jan 28, 2026	46.75	47.10	43.94	45.11	45.11	1,062,700
Jan 27, 2026	47.60	47.95	45.66	46.75	46.75	762,300
Jan 26, 2026	47.20	47.42	46.08	47.22	47.22	1,099,600
Jan 23, 2026	47.63	48.64	46.56	47.49	47.49	661,200
Jan 22, 2026	45.99	49.33	45.75	48.72	48.72	1,258,800
Jan 21, 2026	44.93	46.31	44.67	45.77	45.77	1,285,300
Jan 20, 2026	46.21	46.33	44.56	44.83	44.83	1,567,700
Jan 16, 2026	46.47	48.13	45.68	46.51	46.51	859,000
Jan 15, 2026	48.43	49.46	46.04	46.28	46.28	743,500
Jan 14, 2026	49.42	49.75	47.15	48.41	48.41	1,269,100
Jan 13, 2026	46.09	49.30	45.77	49.10	49.10	1,596,600
Jan 12, 2026	48.59	48.81	45.02	46.46	46.46	1,321,500
Jan 9, 2026	48.60	49.28	47.75	48.71	48.71	816,800
Jan 8, 2026	48.44	48.69	47.28	47.69	47.69	1,048,900
Jan 7, 2026	47.72	50.79	47.34	48.68	48.68	1,171,500
Jan 6, 2026	46.85	47.56	45.50	46.52	46.52	1,541,800
Jan 5, 2026	48.22	48.61	46.13	47.07	47.07	1,114,700
Jan 2, 2026	50.74	50.84	47.94	48.62	48.62	1,031,300
Dec 31, 2025	51.28	51.28	49.95	50.64	50.64	1,056,100
Dec 30, 2025	52.15	52.15	50.39	51.17	51.17	1,061,000
Dec 29, 2025	53.26	53.76	51.46	52.25	52.25	1,363,200
Dec 26, 2025	55.28	55.47	53.37	53.58	53.58	721,100
Dec 24, 2025	54.34	56.05	54.17	55.67	55.67	481,100
Dec 23, 2025	54.22	55.00	53.26	53.91	53.91	845,000
Dec 22, 2025	51.53	54.57	51.16	53.78	53.78	1,458,200
Dec 19, 2025	48.24	51.72	47.86	51.22	51.22	2,508,300
Dec 18, 2025	48.83	50.25	47.22	47.69	47.69	829,600
Dec 17, 2025	48.02	49.06	47.63	48.53	48.53	927,700
Dec 16, 2025	49.63	49.77	47.88	48.30	48.30	1,986,700
Dec 15, 2025	49.49	51.19	48.70	49.21	49.21	2,794,400
Dec 12, 2025	45.93	50.16	45.45	49.80	49.80	1,384,800
Dec 11, 2025	44.26	47.29	44.26	46.02	46.02	1,118,700
Dec 10, 2025	43.25	45.25	42.56	44.34	44.34	2,830,400
Dec 9, 2025	41.57	44.93	40.38	44.66	44.66	1,769,500
Dec 8, 2025	44.88	47.10	43.50	45.03	45.03	2,021,600
Dec 5, 2025	43.53	46.17	43.35	44.90	44.90	2,548,300
Dec 4, 2025	41.22	43.39	39.87	42.61	42.61	1,914,800
Dec 3, 2025	37.22	41.77	36.60	41.26	41.26	3,532,800
Dec 2, 2025	32.92	39.81	32.92	37.25	37.25	4,353,900
Dec 1, 2025	33.37	33.95	32.66	33.00	33.00	983,300
Nov 28, 2025	33.40	34.43	33.40	33.75	33.75	649,300
Nov 26, 2025	29.10	34.07	28.81	33.33	33.33	3,201,600
Nov 25, 2025	29.25	29.68	28.38	29.43	29.43	1,578,200
Nov 24, 2025	28.64	29.42	28.17	29.24	29.24	1,200,900
Nov 21, 2025	27.51	28.87	27.19	28.46	28.46	789,100
Nov 20, 2025	29.05	29.36	27.71	27.87	27.87	1,232,200
Nov 19, 2025	29.11	29.77	28.02	28.55	28.55	1,227,000
Nov 18, 2025	29.29	29.84	28.61	28.91	28.91	1,433,000
Nov 17, 2025	28.18	29.90	27.85	29.46	29.46	1,380,800
Nov 14, 2025	27.55	29.04	27.55	28.35	28.35	1,250,400
Nov 13, 2025	30.58	31.29	27.90	28.37	28.37	1,171,300
Nov 12, 2025	29.72	31.80	29.51	31.08	31.08	2,624,600
Nov 11, 2025	27.73	30.17	27.37	29.71	29.71	1,739,100
Nov 10, 2025	26.00	28.98	26.00	27.75	27.75	3,350,200
Nov 7, 2025	24.99	25.41	23.86	24.19	24.19	1,301,000
Nov 6, 2025	23.48	26.16	23.05	25.22	25.22	2,411,900
Nov 5, 2025	24.23	24.57	23.74	24.10	24.10	2,043,400
Nov 4, 2025	25.37	25.48	24.05	24.35	24.35	2,467,400
Nov 3, 2025	28.09	28.67	25.10	25.94	25.94	2,123,500

Mobilize your Website

View Site in Mobile | Classic

Share by: