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

Veru Inc (NQ: VERU )

1.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2023 0.9002 0.9600 0.8905 0.9551 847,164 +0.04(+4.38%)
Nov 29, 2023 0.9600 0.9600 0.9050 0.9150 887,959 -0.03(-3.38%)
Nov 28, 2023 0.9900 1.000 0.9322 0.9470 859,437 -0.05(-5.02%)
Nov 27, 2023 1.000 1.020 0.9910 0.9970 464,394 -0.01(-1.29%)
Nov 24, 2023 0.9600 1.020 0.9600 1.010 240,523 +0.03(+3.44%)
Nov 22, 2023 0.9750 0.9940 0.9502 0.9764 429,275 -0.02(-2.21%)
Nov 21, 2023 0.9800 1.020 0.9510 0.9985 670,376 +0.01(+1.17%)
Nov 20, 2023 1.110 1.110 0.9600 0.9870 1,001,593 -0.08(-7.32%)
Nov 17, 2023 0.9800 1.090 0.9700 1.065 1,288,094 +0.07(+6.51%)
Nov 16, 2023 1.000 1.030 0.9608 0.9999 962,226 -0.06(-5.67%)
Nov 15, 2023 0.9800 1.140 0.9750 1.060 1,808,391 +0.10(+10.96%)
Nov 14, 2023 0.9500 1.000 0.9410 0.9553 415,561 +0.02(+1.64%)
Nov 13, 2023 0.9180 0.9526 0.8905 0.9399 151,009 +0.02(+2.39%)
Nov 10, 2023 0.9250 0.9253 0.8800 0.9180 307,495 +0.01(+1.02%)
Nov 09, 2023 0.9816 0.9899 0.9046 0.9087 401,512 -0.07(-6.79%)
Nov 08, 2023 1.020 1.029 0.9601 0.9749 263,146 -0.06(-5.35%)
Nov 07, 2023 0.9806 1.030 0.9726 1.030 597,215 +0.05(+5.09%)
Nov 06, 2023 1.010 1.020 0.9801 0.9801 318,286 -0.02(-1.99%)
Nov 03, 2023 0.9900 1.010 0.9329 1.000 529,324 +0.03(+2.71%)
Nov 02, 2023 0.8532 0.9935 0.8532 0.9736 746,518 +0.10(+11.96%)
Nov 01, 2023 0.9300 0.9500 0.8263 0.8696 614,679 -0.03(-3.69%)
Oct 31, 2023 0.9391 1.020 0.9029 0.9029 1,019,284 -0.05(-5.46%)
Oct 30, 2023 0.9000 0.9599 0.8795 0.9550 787,684 +0.08(+8.87%)
Oct 27, 2023 0.9200 0.9200 0.8500 0.8772 474,837 -0.03(-3.60%)
Oct 26, 2023 0.8600 0.9469 0.8406 0.9100 942,208 +0.06(+6.48%)
Oct 25, 2023 0.8400 0.8700 0.8010 0.8546 964,154 +0.01(+1.74%)
Oct 24, 2023 0.7500 0.8693 0.7387 0.8400 1,322,726 +0.09(+11.99%)
Oct 23, 2023 0.8134 0.8134 0.7190 0.7501 1,175,359 -0.06(-7.27%)
Oct 20, 2023 0.8700 0.9199 0.7811 0.8089 786,362 -0.06(-6.60%)
Oct 19, 2023 0.9266 0.9650 0.8504 0.8661 1,176,666 -0.08(-8.12%)
Oct 18, 2023 1.000 1.000 0.9396 0.9426 939,477 -0.06(-5.74%)
Oct 17, 2023 0.9000 1.110 0.9000 1.000 2,221,205 +0.06(+6.38%)
Oct 16, 2023 0.8731 0.9650 0.8602 0.9400 1,045,258 +0.09(+10.59%)
Oct 13, 2023 0.8440 0.8700 0.8301 0.8500 396,738 -0.01(-0.64%)
Oct 12, 2023 0.8200 0.8555 0.7825 0.8555 797,613 +0.04(+5.47%)
Oct 11, 2023 0.9220 0.9220 0.8060 0.8111 872,439 -0.09(-9.87%)
Oct 10, 2023 0.7800 0.9000 0.7800 0.8999 1,432,526 +0.10(+12.78%)
Oct 09, 2023 0.7503 0.7993 0.7360 0.7979 566,029 +0.04(+4.97%)
Oct 06, 2023 0.7626 0.7883 0.7301 0.7601 495,277 -0.00(-0.39%)
Oct 05, 2023 0.7341 0.7797 0.7200 0.7631 697,347 +0.02(+3.32%)
Oct 04, 2023 0.7873 0.7972 0.6606 0.7386 2,164,561 -0.00(-0.35%)
Oct 03, 2023 0.7300 0.7645 0.7104 0.7412 789,484 +0.01(+1.67%)
Oct 02, 2023 0.7200 0.7400 0.7101 0.7290 665,843 +0.01(+1.39%)
Sep 29, 2023 0.7456 0.7669 0.7007 0.7190 1,139,843 -0.03(-4.44%)
Sep 28, 2023 0.7716 0.7716 0.7344 0.7524 1,136,613 -0.03(-3.54%)
Sep 27, 2023 0.8050 0.8195 0.7200 0.7800 1,763,757 -0.02(-2.50%)
Sep 26, 2023 0.8900 0.9200 0.7850 0.8000 4,499,352 -0.04(-5.00%)
Sep 25, 2023 0.8700 0.8421 0.8366 0.8421 379,466 -0.02(-2.86%)
Sep 22, 2023 0.9679 0.9679 0.8500 0.8669 840,873 -0.08(-8.31%)
Sep 21, 2023 0.9289 0.9800 0.9000 0.9455 1,074,716 +0.03(+3.05%)
Sep 20, 2023 0.8400 0.9400 0.7802 0.9175 2,183,729 +0.09(+11.01%)
Sep 19, 2023 0.9251 0.9395 0.8200 0.8265 1,962,242 -0.10(-10.75%)
Sep 18, 2023 0.9800 0.9900 0.9100 0.9261 1,498,769 -0.07(-7.38%)
Sep 15, 2023 1.020 1.040 0.9999 0.9999 1,215,323 -0.01(-1.00%)
Sep 14, 2023 1.050 1.060 1.010 1.010 603,723 -0.05(-4.72%)
Sep 13, 2023 1.030 1.060 1.020 1.060 1,111,724 +0.04(+3.92%)
Sep 12, 2023 1.060 1.070 1.020 1.020 474,714 -0.03(-2.86%)
Sep 11, 2023 1.050 1.060 1.030 1.050 853,335 +0.02(+1.45%)
Sep 08, 2023 1.040 1.050 1.020 1.035 426,644 -0.01(-0.48%)
Sep 07, 2023 1.040 1.051 1.030 1.040 368,089 -0.01(-0.95%)
Sep 06, 2023 1.090 1.090 1.040 1.050 587,078 -0.04(-3.67%)
Sep 05, 2023 1.070 1.090 1.045 1.090 382,529 +0.05(+4.81%)
Sep 01, 2023 1.060 1.070 1.040 1.040 568,802 +0.00(+0.00%)
Aug 31, 2023 1.090 1.097 1.040 1.040 501,600 -0.06(-5.45%)
Aug 30, 2023 1.070 1.100 1.050 1.100 354,614 +0.03(+2.80%)
Aug 29, 2023 1.050 1.080 1.030 1.070 351,131 +0.02(+1.90%)
Aug 28, 2023 1.040 1.050 1.020 1.050 279,914 +0.02(+1.94%)
Aug 25, 2023 1.030 1.040 1.000 1.030 689,563 +0.00(+0.00%)
Aug 24, 2023 1.060 1.060 1.020 1.030 711,747 -0.01(-0.96%)
Aug 23, 2023 1.050 1.070 1.040 1.040 413,623 -0.01(-0.95%)
Aug 22, 2023 1.090 1.100 1.030 1.050 527,645 -0.02(-1.87%)
Aug 21, 2023 1.110 1.110 1.050 1.070 569,236 -0.01(-0.93%)
Aug 18, 2023 1.070 1.120 1.070 1.080 670,667 +0.05(+4.85%)
Aug 17, 2023 1.060 1.090 1.020 1.030 915,581 -0.05(-4.63%)
Aug 16, 2023 1.120 1.130 1.050 1.080 832,311 -0.04(-3.57%)
Aug 15, 2023 1.130 1.150 1.100 1.120 441,526 -0.02(-1.75%)
Aug 14, 2023 1.140 1.170 1.130 1.140 524,991 +0.00(+0.00%)
Aug 11, 2023 1.110 1.160 1.110 1.140 717,773 +0.05(+4.59%)
Aug 10, 2023 1.090 1.110 1.050 1.090 1,194,830 +0.01(+0.93%)
Aug 09, 2023 1.080 1.115 1.060 1.080 964,498 -0.01(-0.92%)
Aug 08, 2023 1.100 1.130 1.060 1.090 1,261,904 -0.04(-3.54%)
Aug 07, 2023 1.140 1.160 1.100 1.130 1,229,071 -0.02(-1.74%)
Aug 04, 2023 1.190 1.205 1.140 1.150 836,588 -0.02(-1.71%)
Aug 03, 2023 1.160 1.200 1.150 1.170 604,736 +0.00(+0.00%)
Aug 02, 2023 1.180 1.200 1.130 1.170 807,552 -0.03(-2.50%)
Aug 01, 2023 1.240 1.250 1.160 1.200 1,272,284 -0.06(-4.76%)
Jul 31, 2023 1.240 1.300 1.220 1.260 794,562 +0.02(+2.02%)
Jul 28, 2023 1.190 1.250 1.190 1.235 504,026 +0.05(+3.78%)
Jul 27, 2023 1.230 1.248 1.170 1.190 731,998 -0.03(-2.46%)
Jul 26, 2023 1.230 1.250 1.189 1.220 777,978 +0.03(+2.52%)
Jul 25, 2023 1.250 1.280 1.180 1.190 949,691 -0.06(-5.18%)
Jul 24, 2023 1.290 1.320 1.210 1.255 916,298 -0.04(-2.71%)
Jul 21, 2023 1.340 1.345 1.255 1.290 938,798 -0.04(-3.01%)
Jul 20, 2023 1.360 1.380 1.302 1.330 847,388 +0.00(+0.00%)
Jul 19, 2023 1.320 1.400 1.320 1.330 1,109,654 +0.01(+0.76%)
Jul 18, 2023 1.260 1.450 1.260 1.320 2,601,850 +0.06(+4.76%)
Jul 17, 2023 1.230 1.280 1.205 1.260 828,196 +0.04(+3.28%)
Jul 14, 2023 1.230 1.260 1.200 1.220 565,453 -0.04(-3.17%)
Jul 13, 2023 1.250 1.270 1.210 1.260 911,180 +0.03(+2.44%)
Jul 12, 2023 1.290 1.335 1.220 1.230 1,237,790 +0.00(+0.00%)
Jul 11, 2023 1.240 1.300 1.215 1.230 1,181,394 +0.03(+2.50%)
Jul 10, 2023 1.150 1.250 1.140 1.200 1,650,134 +0.07(+6.19%)
Jul 07, 2023 1.120 1.179 1.120 1.130 530,488 +0.02(+1.80%)
Jul 06, 2023 1.190 1.190 1.110 1.110 963,104 -0.09(-7.50%)
Jul 05, 2023 1.190 1.250 1.190 1.200 895,479 +0.00(+0.00%)
Jul 03, 2023 1.160 1.250 1.160 1.200 698,474 +0.01(+0.84%)
Jun 30, 2023 1.150 1.205 1.139 1.190 1,015,338 +0.01(+0.85%)
Jun 29, 2023 1.150 1.190 1.130 1.180 884,638 +0.05(+4.42%)
Jun 28, 2023 1.100 1.145 1.090 1.130 798,625 +0.01(+0.89%)
Jun 27, 2023 1.050 1.150 1.010 1.120 1,987,391 +0.09(+8.74%)
Jun 26, 2023 1.140 1.150 1.030 1.030 2,555,060 -0.10(-8.85%)
Jun 23, 2023 1.180 1.215 1.130 1.130 8,720,589 -0.04(-3.42%)
Jun 22, 2023 1.190 1.195 1.160 1.170 814,986 -0.04(-3.31%)
Jun 21, 2023 1.230 1.230 1.160 1.210 850,214 -0.01(-0.82%)
Jun 20, 2023 1.210 1.230 1.150 1.220 990,335 -0.01(-0.81%)
Jun 16, 2023 1.320 1.340 1.190 1.230 1,665,796 -0.08(-6.11%)
Jun 15, 2023 1.300 1.330 1.260 1.310 1,046,274 -0.06(-4.38%)
May 08, 2023 1.340 1.390 1.310 1.370 1,394,214 +0.03(+2.24%)
May 05, 2023 1.260 1.360 1.260 1.340 1,248,638 +0.07(+5.51%)
May 04, 2023 1.270 1.300 1.221 1.270 1,388,952 +0.00(+0.00%)
May 03, 2023 1.230 1.315 1.170 1.270 2,830,270 +0.01(+0.79%)
May 02, 2023 1.310 1.370 1.240 1.260 1,507,788 -0.08(-5.97%)
May 01, 2023 1.280 1.345 1.230 1.340 1,576,423 +0.07(+5.51%)
Apr 28, 2023 1.240 1.300 1.240 1.270 1,454,287 +0.00(+0.00%)
Apr 27, 2023 1.320 1.320 1.250 1.270 1,235,876 -0.01(-0.78%)
Apr 26, 2023 1.290 1.310 1.220 1.280 1,682,853 -0.00(-0.39%)
Apr 25, 2023 1.340 1.360 1.260 1.285 1,839,414 -0.11(-8.21%)
Apr 24, 2023 1.480 1.510 1.330 1.400 5,757,651 -0.01(-0.71%)
Apr 21, 2023 1.310 1.460 1.210 1.410 11,404,961 +0.21(+17.50%)
Apr 20, 2023 1.060 1.230 1.040 1.200 7,136,748 +0.17(+16.50%)
Apr 19, 2023 1.010 1.060 1.000 1.030 1,518,221 +0.00(+0.00%)
Apr 18, 2023 1.040 1.050 1.010 1.030 1,148,865 -0.01(-0.96%)
Apr 17, 2023 0.9900 1.090 0.9800 1.040 3,901,770 +0.04(+4.00%)
Apr 14, 2023 1.050 1.050 0.9337 1.000 5,532,153 -0.05(-4.76%)
Apr 13, 2023 1.010 1.130 1.010 1.050 5,312,568 +0.05(+5.00%)
Apr 12, 2023 1.010 1.030 0.9802 1.000 1,970,097 -0.01(-0.99%)
Apr 11, 2023 1.000 1.090 1.000 1.010 4,216,920 +0.01(+1.00%)
Apr 10, 2023 1.050 1.050 0.9919 1.000 1,853,697 -0.06(-5.66%)
Apr 06, 2023 1.090 1.095 0.9900 1.060 2,831,569 -0.06(-5.36%)
Apr 05, 2023 1.130 1.150 1.101 1.120 1,587,967 +0.01(+0.90%)
Apr 04, 2023 1.230 1.250 1.110 1.110 4,256,479 -0.03(-2.63%)
Apr 03, 2023 1.160 1.180 1.130 1.140 2,014,868 -0.02(-1.72%)
Mar 31, 2023 1.200 1.250 1.150 1.160 1,963,351 -0.04(-3.33%)
Mar 30, 2023 1.320 1.340 1.205 1.200 1,796,796 -0.12(-9.09%)
Mar 29, 2023 1.320 1.350 1.280 1.320 880,779 +0.02(+1.54%)
Mar 28, 2023 1.310 1.340 1.271 1.300 1,103,818 +0.02(+1.56%)
Mar 27, 2023 1.380 1.390 1.280 1.280 1,809,436 -0.10(-7.25%)
Mar 24, 2023 1.300 1.430 1.252 1.380 3,739,314 +0.07(+5.34%)
Mar 23, 2023 1.410 1.450 1.280 1.310 3,140,407 -0.09(-6.76%)
Mar 22, 2023 1.570 1.580 1.360 1.405 4,459,337 -0.19(-11.64%)
Mar 21, 2023 1.750 1.750 1.570 1.590 2,839,298 -0.14(-7.83%)
Mar 20, 2023 1.600 1.780 1.540 1.725 2,732,903 +0.12(+7.81%)
Mar 17, 2023 1.830 1.830 1.560 1.600 4,106,823 -0.26(-13.98%)
Mar 16, 2023 1.850 1.870 1.760 1.860 2,270,452 +0.02(+1.09%)
Mar 15, 2023 2.000 2.010 1.800 1.840 3,594,237 -0.23(-11.11%)
Mar 14, 2023 2.060 2.170 2.035 2.070 2,999,052 +0.04(+1.97%)
Mar 13, 2023 2.130 2.130 2.000 2.030 4,032,781 -0.15(-6.88%)
Mar 10, 2023 2.240 2.240 2.080 2.180 4,585,686 -0.06(-2.68%)
Mar 09, 2023 2.370 2.400 2.210 2.240 2,735,727 -0.15(-6.28%)
Mar 08, 2023 2.320 2.400 2.250 2.390 2,482,549 +0.03(+1.27%)
Mar 07, 2023 2.420 2.430 2.320 2.360 2,356,437 -0.08(-3.08%)
Mar 06, 2023 2.450 2.580 2.400 2.435 3,761,311 +0.02(+0.62%)
Mar 03, 2023 2.400 2.550 2.260 2.420 16,415,660 -1.36(-35.98%)
Mar 02, 2023 3.710 3.830 3.645 3.780 3,573,272 +0.02(+0.53%)
Mar 01, 2023 3.930 3.950 3.740 3.760 1,668,250 -0.20(-4.93%)
Feb 28, 2023 4.000 4.080 3.905 3.955 1,568,668 -0.05(-1.37%)
Feb 27, 2023 4.140 4.200 3.990 4.010 1,265,329 -0.13(-3.14%)
Feb 24, 2023 4.300 4.360 4.090 4.140 1,411,978 -0.28(-6.33%)
Feb 23, 2023 4.500 4.540 4.340 4.420 1,027,403 -0.06(-1.34%)
Feb 22, 2023 4.430 4.640 4.370 4.480 1,385,957 +0.04(+0.90%)
Feb 21, 2023 4.570 4.750 4.390 4.440 1,577,845 -0.15(-3.27%)
Feb 17, 2023 4.510 4.670 4.405 4.590 1,544,021 +0.05(+1.10%)
Feb 16, 2023 4.280 4.940 4.280 4.540 3,500,197 +0.13(+2.95%)
Feb 15, 2023 3.950 4.520 3.950 4.410 2,918,698 +0.40(+9.98%)
Feb 14, 2023 4.000 4.088 3.900 4.010 1,759,080 -0.01(-0.25%)
Feb 13, 2023 4.150 4.150 3.940 4.020 1,826,432 -0.13(-3.13%)
Feb 10, 2023 4.060 4.320 4.000 4.150 3,766,571 +0.18(+4.53%)
Feb 09, 2023 4.450 4.580 3.880 3.970 6,514,969 -1.16(-22.61%)
Feb 08, 2023 5.310 5.378 5.038 5.130 2,278,542 -0.28(-5.18%)
Feb 07, 2023 5.780 5.780 5.215 5.410 2,066,870 -0.30(-5.25%)
Feb 06, 2023 5.700 5.850 5.580 5.710 1,224,856 -0.05(-0.87%)
Feb 03, 2023 5.900 6.085 5.720 5.760 1,237,830 -0.15(-2.54%)
Feb 02, 2023 5.950 6.335 5.840 5.910 2,011,715 +0.01(+0.17%)
Feb 01, 2023 5.740 5.920 5.570 5.900 2,257,977 +0.14(+2.43%)
Jan 31, 2023 5.510 5.990 5.510 5.760 2,124,898 +0.19(+3.41%)
Jan 30, 2023 5.900 5.960 5.400 5.570 2,501,799 -0.33(-5.59%)
Jan 27, 2023 5.880 6.090 5.810 5.900 1,857,892 -0.01(-0.17%)
Jan 26, 2023 6.190 6.240 5.860 5.910 1,813,278 -0.20(-3.27%)
Jan 25, 2023 6.130 6.160 5.890 6.110 1,439,823 -0.16(-2.55%)
Jan 24, 2023 6.230 6.570 6.204 6.270 1,332,850 +0.03(+0.48%)
Jan 23, 2023 6.270 6.410 6.005 6.240 2,286,679 -0.17(-2.65%)
Jan 20, 2023 6.110 6.435 6.100 6.410 1,472,639 +0.28(+4.57%)
Jan 19, 2023 6.200 6.215 6.010 6.130 810,181 -0.08(-1.29%)
Jan 18, 2023 6.220 6.420 6.100 6.210 1,370,108 +0.00(+0.00%)
Jan 17, 2023 6.280 6.540 6.050 6.210 2,003,877 -0.05(-0.80%)
Jan 13, 2023 6.130 6.340 6.000 6.260 1,524,432 +0.10(+1.62%)
Jan 12, 2023 5.750 6.170 5.500 6.160 2,427,261 +0.47(+8.26%)
Jan 11, 2023 5.740 5.860 5.630 5.690 1,830,775 -0.01(-0.18%)
Jan 10, 2023 5.310 5.830 5.310 5.700 3,066,274 +0.41(+7.75%)
Jan 09, 2023 5.480 5.490 5.280 5.290 1,228,801 -0.12(-2.22%)
Jan 06, 2023 5.630 5.640 5.375 5.410 1,326,047 -0.23(-4.08%)
Jan 05, 2023 5.400 5.660 5.195 5.640 1,462,532 +0.21(+3.87%)
Jan 04, 2023 5.140 5.455 5.060 5.430 1,495,558 +0.29(+5.64%)
Jan 03, 2023 5.310 5.475 5.130 5.140 1,698,256 -0.14(-2.65%)
Dec 30, 2022 5.220 5.348 5.015 5.280 1,892,793 -0.01(-0.19%)
Dec 29, 2022 5.040 5.320 4.928 5.290 1,669,185 +0.28(+5.59%)
Dec 28, 2022 4.850 5.035 4.770 5.010 1,600,418 +0.08(+1.62%)
Dec 27, 2022 5.060 5.060 4.713 4.930 1,920,493 -0.12(-2.38%)
Dec 23, 2022 5.140 5.190 4.955 5.050 1,557,528 -0.07(-1.37%)
Dec 22, 2022 5.040 5.165 4.890 5.120 1,719,367 +0.01(+0.20%)
Dec 21, 2022 4.800 5.170 4.705 5.110 2,271,919 +0.33(+6.90%)
Dec 20, 2022 4.760 4.910 4.570 4.780 2,425,303 -0.03(-0.62%)
Dec 19, 2022 5.010 5.030 4.755 4.810 2,268,413 -0.18(-3.61%)
Dec 16, 2022 5.030 5.199 4.940 4.990 3,212,061 -0.12(-2.35%)
Dec 15, 2022 5.150 5.290 5.040 5.110 1,897,390 -0.12(-2.29%)
Dec 14, 2022 5.300 5.448 5.150 5.230 2,214,088 -0.08(-1.51%)
Dec 13, 2022 5.470 5.650 5.305 5.310 2,582,886 -0.06(-1.12%)
Dec 12, 2022 5.400 5.503 5.240 5.370 2,643,069 -0.10(-1.83%)
Dec 09, 2022 5.790 5.830 5.405 5.470 3,073,258 -0.36(-6.17%)
Dec 08, 2022 5.600 6.125 5.530 5.830 3,275,570 +0.26(+4.67%)
Dec 07, 2022 5.600 5.660 5.240 5.570 3,326,759 -0.09(-1.59%)
Dec 06, 2022 5.750 6.350 5.550 5.660 6,876,410 -0.16(-2.75%)
Dec 05, 2022 5.400 6.530 5.380 5.820 9,491,445 +0.32(+5.82%)
Dec 02, 2022 5.500 5.630 5.400 5.500 2,911,612 +0.02(+0.36%)
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.