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

Veru Inc (NQ: VERU )

1.330 -0.040 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2019 3.190 3.420 3.190 3.350 464,500 +0.15(+4.69%)
Dec 30, 2019 3.030 3.200 3.010 3.200 466,410 +0.17(+5.61%)
Dec 27, 2019 3.060 3.070 2.900 3.030 239,800 -0.02(-0.66%)
Dec 26, 2019 3.030 3.084 3.010 3.050 164,556 +0.03(+0.99%)
Dec 24, 2019 3.040 3.090 2.976 3.020 161,000 +0.03(+1.00%)
Dec 23, 2019 2.890 3.100 2.870 2.990 760,093 +0.11(+3.82%)
Dec 20, 2019 2.780 2.880 2.700 2.880 385,700 +0.10(+3.60%)
Dec 19, 2019 2.780 2.850 2.767 2.780 299,388 -0.01(-0.36%)
Dec 18, 2019 2.850 2.850 2.660 2.790 234,705 -0.08(-2.79%)
Dec 17, 2019 2.790 3.000 2.660 2.870 897,476 +0.12(+4.36%)
Dec 16, 2019 2.490 2.760 2.430 2.750 1,216,788 +0.34(+14.11%)
Dec 13, 2019 2.400 2.450 2.330 2.410 245,500 +0.01(+0.42%)
Dec 12, 2019 2.330 2.470 2.100 2.400 784,696 -0.05(-2.04%)
Dec 11, 2019 2.300 2.490 2.240 2.450 699,143 +0.16(+6.99%)
Dec 10, 2019 2.330 2.350 2.240 2.290 273,913 -0.03(-1.29%)
Dec 09, 2019 2.280 2.370 2.274 2.320 438,945 +0.05(+2.20%)
Dec 06, 2019 2.250 2.280 2.230 2.270 436,300 +0.04(+2.02%)
Dec 05, 2019 2.210 2.270 2.190 2.225 292,418 +0.04(+1.60%)
Dec 04, 2019 2.180 2.230 2.170 2.190 84,273 +0.00(+0.00%)
Dec 03, 2019 2.160 2.210 2.160 2.190 101,152 +0.02(+0.92%)
Dec 02, 2019 2.100 2.200 2.100 2.170 107,981 +0.05(+2.36%)
Nov 29, 2019 2.100 2.140 2.100 2.120 65,100 +0.00(+0.00%)
Nov 27, 2019 2.140 2.140 2.100 2.120 124,800 +0.02(+0.95%)
Nov 26, 2019 2.140 2.210 2.090 2.100 226,690 -0.02(-0.94%)
Nov 25, 2019 2.090 2.140 2.050 2.120 120,952 +0.10(+4.95%)
Nov 22, 2019 2.010 2.050 1.990 2.020 37,700 +0.00(+0.00%)
Nov 21, 2019 1.980 2.040 1.970 2.020 77,637 +0.06(+3.06%)
Nov 20, 2019 1.930 2.000 1.910 1.960 170,839 +0.05(+2.62%)
Nov 19, 2019 1.910 1.940 1.890 1.910 52,500 +0.02(+1.06%)
Nov 18, 2019 1.900 1.910 1.870 1.890 138,009 +0.00(+0.00%)
Nov 15, 2019 1.920 1.940 1.880 1.890 36,800 -0.03(-1.56%)
Nov 14, 2019 1.870 1.920 1.849 1.920 36,242 +0.06(+3.23%)
Nov 13, 2019 1.980 1.980 1.860 1.860 64,689 -0.06(-3.12%)
Nov 12, 2019 2.020 2.020 1.910 1.920 53,309 -0.07(-3.52%)
Nov 11, 2019 2.000 2.040 1.960 1.990 108,715 -0.02(-1.00%)
Nov 08, 2019 1.970 2.050 1.970 2.010 118,800 +0.03(+1.52%)
Nov 07, 2019 2.000 2.040 1.960 1.980 152,066 -0.02(-1.00%)
Nov 06, 2019 2.000 2.080 1.960 2.000 117,591 -0.02(-0.99%)
Nov 05, 2019 2.040 2.100 1.980 2.020 103,416 -0.02(-0.98%)
Nov 04, 2019 2.000 2.050 1.950 2.040 66,356 +0.07(+3.55%)
Nov 01, 2019 1.960 1.980 1.940 1.970 21,200 +0.01(+0.51%)
Oct 31, 2019 1.980 2.000 1.930 1.960 39,834 -0.02(-1.01%)
Oct 30, 2019 1.990 2.010 1.920 1.980 72,177 +0.03(+1.54%)
Oct 29, 2019 2.000 2.070 1.940 1.950 44,178 -0.04(-2.01%)
Oct 28, 2019 1.980 2.040 1.970 1.990 61,619 -0.01(-0.50%)
Oct 25, 2019 1.930 2.080 1.930 2.000 182,600 +0.07(+3.63%)
Oct 24, 2019 1.970 2.010 1.920 1.930 54,872 -0.05(-2.53%)
Oct 23, 2019 1.990 1.990 1.938 1.980 23,332 +0.01(+0.51%)
Oct 22, 2019 2.050 2.095 1.930 1.970 201,767 -0.08(-3.90%)
Oct 21, 2019 2.140 2.140 2.050 2.050 376,872 -0.10(-4.65%)
Oct 18, 2019 2.150 2.150 2.110 2.150 88,800 +0.03(+1.42%)
Oct 17, 2019 2.130 2.150 2.101 2.120 22,746 +0.01(+0.47%)
Oct 16, 2019 2.090 2.120 2.074 2.110 21,798 +0.01(+0.35%)
Oct 15, 2019 2.090 2.140 2.040 2.103 34,801 +0.02(+1.09%)
Oct 14, 2019 2.050 2.100 1.990 2.080 25,548 +0.01(+0.48%)
Oct 11, 2019 2.070 2.084 1.960 2.070 56,200 +0.01(+0.49%)
Oct 10, 2019 2.100 2.130 2.060 2.060 39,425 -0.04(-1.90%)
Oct 09, 2019 2.160 2.160 2.100 2.100 9,888 -0.02(-0.94%)
Oct 08, 2019 2.130 2.150 2.101 2.120 16,497 +0.00(+0.00%)
Oct 07, 2019 2.100 2.170 2.100 2.120 31,842 -0.01(-0.47%)
Oct 04, 2019 2.100 2.170 2.090 2.130 26,200 +0.00(+0.00%)
Oct 03, 2019 2.130 2.170 2.080 2.130 59,085 +0.02(+0.95%)
Oct 02, 2019 2.140 2.150 2.100 2.110 43,419 -0.04(-1.86%)
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.