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

Veru Inc (NQ: VERU )

1.270 +0.060 (+4.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 29, 2020 3.810 3.840 3.650 3.730 304,600 -0.01(-0.27%)
May 28, 2020 3.660 3.840 3.650 3.740 678,165 +0.09(+2.47%)
May 27, 2020 3.620 3.720 3.470 3.650 616,692 +0.02(+0.55%)
May 26, 2020 3.760 3.800 3.570 3.630 433,188 -0.01(-0.27%)
May 22, 2020 3.690 3.700 3.520 3.640 423,200 -0.05(-1.36%)
May 21, 2020 3.720 3.900 3.670 3.690 202,559 -0.03(-0.81%)
May 20, 2020 3.850 3.850 3.610 3.720 287,977 -0.08(-2.11%)
May 19, 2020 3.890 3.950 3.800 3.800 280,995 -0.10(-2.56%)
May 18, 2020 3.970 4.020 3.870 3.900 347,603 -0.07(-1.76%)
May 15, 2020 4.040 4.043 3.910 3.970 325,100 -0.05(-1.24%)
May 14, 2020 4.000 4.270 3.940 4.020 678,112 +0.05(+1.26%)
May 13, 2020 3.510 4.360 3.510 3.970 1,938,291 +0.44(+12.46%)
May 12, 2020 3.800 4.090 3.500 3.530 2,072,731 -0.23(-6.12%)
May 11, 2020 3.830 3.930 3.700 3.760 291,822 -0.07(-1.83%)
May 08, 2020 3.880 3.920 3.760 3.830 244,700 +0.04(+1.06%)
May 07, 2020 3.900 3.900 3.720 3.790 221,010 -0.10(-2.57%)
May 06, 2020 3.990 4.000 3.520 3.890 402,638 -0.01(-0.26%)
May 05, 2020 3.540 4.020 3.400 3.900 1,081,335 +0.54(+16.07%)
May 04, 2020 3.200 3.370 3.180 3.360 210,899 +0.13(+4.02%)
May 01, 2020 3.210 3.260 3.160 3.230 155,500 +0.00(+0.00%)
Apr 30, 2020 3.190 3.250 3.130 3.230 189,897 +0.03(+0.94%)
Apr 29, 2020 3.280 3.280 3.150 3.200 290,555 -0.06(-1.84%)
Apr 28, 2020 3.290 3.350 3.200 3.260 355,862 +0.03(+0.93%)
Apr 27, 2020 3.350 3.440 3.210 3.230 475,748 -0.10(-3.00%)
Apr 24, 2020 3.350 3.390 3.305 3.330 275,300 -0.01(-0.30%)
Apr 23, 2020 3.350 3.440 3.290 3.340 329,721 -0.03(-0.89%)
Apr 22, 2020 3.250 3.420 3.230 3.370 128,536 +0.15(+4.66%)
Apr 21, 2020 3.190 3.230 3.100 3.220 72,800 -0.02(-0.62%)
Apr 20, 2020 3.170 3.330 3.090 3.240 136,069 +0.04(+1.25%)
Apr 17, 2020 3.240 3.240 3.140 3.200 179,000 +0.06(+1.91%)
Apr 16, 2020 3.120 3.210 3.020 3.140 174,044 +0.02(+0.64%)
Apr 15, 2020 3.170 3.170 3.030 3.120 218,879 -0.06(-1.89%)
Apr 14, 2020 3.310 3.387 3.160 3.180 205,240 -0.07(-2.15%)
Apr 13, 2020 3.350 3.400 3.150 3.250 189,795 -0.08(-2.40%)
Apr 09, 2020 3.310 3.480 3.230 3.330 216,000 +0.08(+2.46%)
Apr 08, 2020 3.040 3.270 3.040 3.250 220,417 +0.21(+6.91%)
Apr 07, 2020 3.180 3.200 3.010 3.040 166,988 -0.08(-2.56%)
Apr 06, 2020 3.110 3.150 3.040 3.120 173,686 +0.12(+3.83%)
Apr 03, 2020 3.040 3.090 2.890 3.005 647,700 -0.08(-2.44%)
Apr 02, 2020 3.070 3.160 3.030 3.080 138,518 -0.02(-0.65%)
Apr 01, 2020 3.170 3.190 3.040 3.100 215,007 -0.17(-5.20%)
Mar 31, 2020 3.270 3.290 3.160 3.270 136,254 +0.00(+0.00%)
Mar 30, 2020 3.260 3.350 3.210 3.270 154,667 -0.01(-0.30%)
Mar 27, 2020 3.120 3.320 3.060 3.280 154,800 +0.07(+2.18%)
Mar 26, 2020 3.300 3.400 3.000 3.210 339,285 -0.05(-1.53%)
Mar 25, 2020 3.140 3.360 3.040 3.260 177,462 +0.13(+4.15%)
Mar 24, 2020 2.920 3.220 2.880 3.130 213,559 +0.34(+12.19%)
Mar 23, 2020 2.610 2.910 2.580 2.790 223,542 +0.15(+5.68%)
Mar 20, 2020 2.700 2.830 2.600 2.640 231,500 +0.00(+0.00%)
Mar 19, 2020 2.570 2.750 2.350 2.640 300,738 +0.03(+1.15%)
Mar 18, 2020 2.650 2.750 2.495 2.610 243,267 -0.16(-5.78%)
Mar 17, 2020 2.630 2.780 2.460 2.770 265,820 +0.19(+7.36%)
Mar 16, 2020 2.760 2.760 2.490 2.580 409,886 -0.41(-13.71%)
Mar 13, 2020 2.930 3.010 2.770 2.990 260,000 +0.22(+7.94%)
Mar 12, 2020 2.950 3.060 2.650 2.770 599,893 -0.43(-13.44%)
Mar 11, 2020 3.440 3.610 3.030 3.200 728,818 -0.28(-8.05%)
Mar 10, 2020 3.650 3.750 3.360 3.480 480,548 -0.04(-1.14%)
Mar 09, 2020 3.660 3.780 3.180 3.520 267,029 -0.29(-7.61%)
Mar 06, 2020 3.850 3.980 3.700 3.810 311,400 -0.10(-2.56%)
Mar 05, 2020 4.070 4.085 3.910 3.910 215,737 -0.21(-5.10%)
Mar 04, 2020 3.980 4.180 3.920 4.120 424,119 +0.20(+5.10%)
Mar 03, 2020 4.110 4.238 3.920 3.920 340,701 -0.19(-4.62%)
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.