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

Veru Inc (NQ: VERU )

1.385 +0.035 (+2.59%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 1, 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, 2020 3.080 3.085 3.000 3.040 237,781 -0.04(-1.14%)
Nov 27, 2020 3.050 3.080 2.950 3.075 131,400 +0.06(+1.82%)
Nov 25, 2020 2.990 3.060 2.950 3.020 174,000 +0.03(+1.00%)
Nov 24, 2020 3.140 3.160 2.940 2.990 398,083 -0.11(-3.55%)
Nov 23, 2020 3.060 3.120 3.010 3.100 259,022 +0.06(+1.97%)
Nov 20, 2020 2.850 3.050 2.833 3.040 303,700 +0.17(+5.92%)
Nov 19, 2020 2.850 2.910 2.800 2.870 202,008 +0.02(+0.70%)
Nov 18, 2020 2.830 2.910 2.780 2.850 580,283 +0.04(+1.42%)
Nov 17, 2020 2.750 2.870 2.640 2.810 548,901 +0.07(+2.55%)
Nov 16, 2020 2.780 2.790 2.700 2.740 201,841 -0.01(-0.36%)
Nov 13, 2020 2.760 2.785 2.685 2.750 295,100 +0.01(+0.36%)
Nov 12, 2020 2.760 2.865 2.670 2.740 425,021 -0.05(-1.79%)
Nov 11, 2020 2.550 2.870 2.530 2.790 1,101,590 +0.28(+11.16%)
Nov 10, 2020 2.530 2.570 2.500 2.510 212,668 +0.01(+0.40%)
Nov 09, 2020 2.520 2.590 2.490 2.500 406,862 +0.02(+0.81%)
Nov 06, 2020 2.510 2.510 2.470 2.480 134,400 -0.02(-0.80%)
Nov 05, 2020 2.480 2.520 2.470 2.500 163,690 +0.00(+0.00%)
Nov 04, 2020 2.460 2.540 2.460 2.500 138,353 -0.01(-0.40%)
Nov 03, 2020 2.470 2.520 2.450 2.510 139,738 +0.04(+1.62%)
Nov 02, 2020 2.520 2.540 2.360 2.470 282,146 -0.05(-1.98%)
Oct 30, 2020 2.510 2.550 2.485 2.520 266,000 -0.01(-0.40%)
Oct 29, 2020 2.400 2.530 2.300 2.530 361,496 +0.17(+7.20%)
Oct 28, 2020 2.420 2.430 2.340 2.360 143,936 -0.09(-3.67%)
Oct 27, 2020 2.440 2.500 2.420 2.450 102,084 +0.00(+0.00%)
Oct 26, 2020 2.450 2.485 2.420 2.450 80,739 -0.01(-0.41%)
Oct 23, 2020 2.450 2.480 2.400 2.460 178,800 +0.03(+1.23%)
Oct 22, 2020 2.430 2.470 2.425 2.430 129,244 +0.00(+0.00%)
Oct 21, 2020 2.490 2.550 2.430 2.430 168,393 -0.04(-1.62%)
Oct 20, 2020 2.510 2.530 2.460 2.470 123,035 -0.04(-1.59%)
Oct 19, 2020 2.580 2.600 2.510 2.510 265,521 -0.05(-1.95%)
Oct 16, 2020 2.610 2.625 2.550 2.560 151,900 -0.07(-2.66%)
Oct 15, 2020 2.530 2.630 2.530 2.630 204,717 +0.05(+1.94%)
Oct 14, 2020 2.670 2.700 2.560 2.580 197,192 -0.09(-3.37%)
Oct 13, 2020 2.660 2.710 2.640 2.670 136,506 -0.03(-1.11%)
Oct 12, 2020 2.700 2.720 2.640 2.700 189,840 -0.01(-0.37%)
Oct 09, 2020 2.720 2.730 2.680 2.710 131,200 +0.01(+0.37%)
Oct 08, 2020 2.680 2.740 2.660 2.700 291,495 +0.05(+1.89%)
Oct 07, 2020 2.570 2.660 2.540 2.650 468,278 +0.09(+3.52%)
Oct 06, 2020 2.580 2.620 2.560 2.560 311,301 -0.01(-0.39%)
Oct 05, 2020 2.500 2.580 2.500 2.570 261,981 +0.07(+2.80%)
Oct 02, 2020 2.510 2.560 2.489 2.500 252,000 -0.07(-2.72%)
Oct 01, 2020 2.640 2.640 2.550 2.570 298,105 -0.05(-1.91%)
Sep 30, 2020 2.590 2.660 2.580 2.620 255,832 +0.03(+1.16%)
Sep 29, 2020 2.720 2.740 2.580 2.590 344,111 -0.05(-1.89%)
Sep 28, 2020 2.620 2.680 2.610 2.640 259,487 +0.06(+2.33%)
Sep 25, 2020 2.630 2.660 2.570 2.580 287,500 -0.05(-1.90%)
Sep 24, 2020 2.680 2.680 2.565 2.630 365,980 -0.04(-1.50%)
Sep 23, 2020 2.700 2.750 2.610 2.670 695,052 -0.04(-1.48%)
Sep 22, 2020 2.820 2.840 2.690 2.710 739,745 -0.11(-3.90%)
Sep 21, 2020 2.930 3.000 2.820 2.820 566,921 -0.06(-1.91%)
Sep 18, 2020 2.900 3.020 2.810 2.875 1,549,600 -0.00(-0.17%)
Sep 17, 2020 2.730 2.920 2.710 2.880 485,028 +0.12(+4.35%)
Sep 16, 2020 2.790 2.860 2.740 2.760 361,817 +0.00(+0.00%)
Sep 15, 2020 2.780 2.840 2.735 2.760 230,391 -0.02(-0.72%)
Sep 14, 2020 2.740 2.800 2.680 2.780 209,686 +0.05(+1.83%)
Sep 11, 2020 2.830 2.830 2.655 2.730 300,600 -0.07(-2.50%)
Sep 10, 2020 2.780 2.870 2.720 2.800 316,976 +0.04(+1.45%)
Sep 09, 2020 2.670 2.800 2.630 2.760 341,370 +0.14(+5.34%)
Sep 08, 2020 2.680 2.690 2.610 2.620 318,914 -0.07(-2.60%)
Sep 04, 2020 2.800 2.800 2.610 2.690 394,500 -0.10(-3.58%)
Sep 03, 2020 2.640 2.810 2.590 2.790 532,098 +0.13(+4.89%)
Sep 02, 2020 2.640 2.670 2.570 2.660 326,018 -0.01(-0.37%)
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.