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

Veru Inc (NQ: VERU )

1.320 +0.050 (+3.94%)
Streaming Delayed Price Updated: 11:33 AM EDT, Apr 24, 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 (%)
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 +0.03(+2.34%)
Jun 14, 2023 1.330 1.350 1.260 1.280 1,252,426 -0.04(-3.03%)
Jun 13, 2023 1.270 1.330 1.250 1.320 850,556 +0.05(+3.94%)
Jun 12, 2023 1.300 1.360 1.250 1.270 1,034,299 -0.04(-3.05%)
Jun 09, 2023 1.320 1.335 1.240 1.310 1,213,561 +0.00(+0.00%)
Jun 08, 2023 1.240 1.345 1.210 1.310 1,686,749 +0.09(+7.38%)
Jun 07, 2023 1.140 1.260 1.130 1.220 2,390,940 +0.09(+7.96%)
Jun 06, 2023 1.080 1.160 1.055 1.130 1,928,548 +0.07(+6.60%)
Jun 05, 2023 1.030 1.100 1.020 1.060 1,094,302 +0.02(+1.92%)
Jun 02, 2023 0.9879 1.040 0.9879 1.040 1,149,097 +0.06(+6.57%)
Jun 01, 2023 1.000 1.035 0.9637 0.9759 2,448,098 -0.01(-1.42%)
May 31, 2023 1.070 1.090 0.9900 0.9900 4,565,106 -0.09(-8.33%)
May 30, 2023 1.040 1.090 1.030 1.080 861,574 +0.04(+3.85%)
May 26, 2023 1.030 1.100 1.020 1.040 1,331,534 +0.01(+0.97%)
May 25, 2023 1.040 1.049 1.010 1.030 1,660,294 -0.03(-2.83%)
May 24, 2023 1.070 1.090 1.040 1.060 1,188,856 -0.02(-1.85%)
May 23, 2023 1.110 1.130 1.070 1.080 1,656,731 -0.03(-2.70%)
May 22, 2023 1.140 1.170 1.090 1.110 1,247,090 -0.03(-2.63%)
May 19, 2023 1.140 1.180 1.110 1.140 1,057,637 +0.01(+0.88%)
May 18, 2023 1.170 1.190 1.095 1.130 1,118,361 -0.01(-0.88%)
May 17, 2023 1.070 1.160 1.070 1.140 1,636,866 +0.06(+5.56%)
May 16, 2023 1.100 1.110 1.030 1.080 2,245,134 -0.03(-2.70%)
May 15, 2023 1.140 1.165 1.080 1.110 1,147,422 -0.03(-2.63%)
May 12, 2023 1.260 1.260 1.070 1.140 3,061,085 -0.09(-7.32%)
May 11, 2023 1.510 1.510 1.210 1.230 3,528,959 -0.26(-17.45%)
May 10, 2023 1.370 1.520 1.370 1.490 2,687,565 +0.12(+8.76%)
May 09, 2023 1.350 1.390 1.320 1.370 1,359,289 +0.00(+0.00%)
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%)
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.