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 31, 2019 1.960 2.020 1.930 1.970 445,200 -0.01(-0.51%)
May 30, 2019 1.810 1.990 1.770 1.980 787,109 +0.21(+11.86%)
May 29, 2019 1.830 1.850 1.740 1.770 162,964 -0.03(-1.67%)
May 28, 2019 1.790 1.830 1.760 1.800 282,012 +0.02(+1.12%)
May 24, 2019 1.720 1.790 1.710 1.780 131,900 +0.06(+3.49%)
May 23, 2019 1.780 1.846 1.700 1.720 200,429 -0.03(-1.99%)
May 22, 2019 1.680 1.770 1.680 1.755 433,459 +0.07(+4.46%)
May 21, 2019 1.650 1.680 1.630 1.680 182,805 +0.03(+1.82%)
May 20, 2019 1.640 1.660 1.620 1.650 117,795 +0.01(+0.61%)
May 17, 2019 1.610 1.670 1.590 1.640 87,800 +0.04(+2.50%)
May 16, 2019 1.590 1.680 1.590 1.600 160,667 +0.02(+1.27%)
May 15, 2019 1.680 1.680 1.500 1.580 310,877 -0.10(-5.95%)
May 14, 2019 1.640 1.700 1.620 1.680 174,394 +0.08(+5.00%)
May 13, 2019 1.540 1.610 1.540 1.600 181,683 +0.05(+3.23%)
May 10, 2019 1.540 1.570 1.520 1.550 94,600 +0.00(+0.00%)
May 09, 2019 1.610 1.630 1.510 1.550 157,343 -0.05(-3.13%)
May 08, 2019 1.550 1.618 1.510 1.600 166,951 +0.06(+3.90%)
May 07, 2019 1.510 1.550 1.500 1.540 124,476 +0.03(+1.99%)
May 06, 2019 1.450 1.540 1.450 1.510 316,334 +0.06(+4.14%)
May 03, 2019 1.430 1.460 1.430 1.450 46,600 +0.03(+2.11%)
May 02, 2019 1.410 1.470 1.410 1.420 117,506 +0.01(+0.71%)
May 01, 2019 1.400 1.450 1.400 1.410 256,553 +0.02(+1.44%)
Apr 30, 2019 1.340 1.450 1.340 1.390 437,938 +0.05(+3.73%)
Apr 29, 2019 1.250 1.390 1.250 1.340 174,427 +0.08(+6.35%)
Apr 26, 2019 1.380 1.390 1.200 1.260 394,900 -0.10(-7.35%)
Apr 25, 2019 1.400 1.400 1.270 1.360 199,560 -0.01(-0.73%)
Apr 24, 2019 1.450 1.460 1.340 1.370 128,363 -0.04(-2.84%)
Apr 23, 2019 1.440 1.440 1.370 1.410 139,105 -0.02(-1.40%)
Apr 22, 2019 1.420 1.470 1.350 1.430 77,755 +0.02(+1.42%)
Apr 18, 2019 1.330 1.410 1.330 1.410 99,700 +0.12(+9.30%)
Apr 17, 2019 1.420 1.420 1.180 1.290 345,649 -0.15(-10.42%)
Apr 16, 2019 1.480 1.480 1.439 1.440 31,892 -0.04(-2.70%)
Apr 15, 2019 1.450 1.480 1.420 1.480 49,265 +0.06(+4.23%)
Apr 12, 2019 1.460 1.470 1.420 1.420 49,900 -0.07(-4.38%)
Apr 11, 2019 1.480 1.510 1.420 1.485 63,770 +0.01(+0.34%)
Apr 10, 2019 1.500 1.540 1.480 1.480 129,960 -0.03(-1.92%)
Apr 09, 2019 1.510 1.530 1.483 1.509 35,686 -0.02(-1.37%)
Apr 08, 2019 1.440 1.530 1.431 1.530 148,326 +0.08(+5.52%)
Apr 05, 2019 1.430 1.450 1.420 1.450 46,700 +0.01(+0.69%)
Apr 04, 2019 1.460 1.470 1.400 1.440 32,007 -0.03(-2.04%)
Apr 03, 2019 1.490 1.500 1.430 1.470 36,534 -0.02(-1.34%)
Apr 02, 2019 1.380 1.500 1.370 1.490 224,628 +0.09(+6.43%)
Apr 01, 2019 1.440 1.460 1.360 1.400 244,254 -0.06(-4.11%)
Mar 29, 2019 1.500 1.500 1.442 1.460 83,700 -0.04(-2.67%)
Mar 28, 2019 1.500 1.530 1.460 1.500 36,532 +0.01(+0.67%)
Mar 27, 2019 1.500 1.513 1.470 1.490 53,646 -0.01(-0.67%)
Mar 26, 2019 1.550 1.568 1.470 1.500 80,325 -0.05(-3.23%)
Mar 25, 2019 1.570 1.580 1.540 1.550 54,016 -0.04(-2.52%)
Mar 22, 2019 1.590 1.630 1.550 1.590 130,800 +0.00(+0.00%)
Mar 21, 2019 1.520 1.640 1.520 1.590 226,431 +0.07(+4.61%)
Mar 20, 2019 1.600 1.620 1.470 1.520 299,639 -0.04(-2.56%)
Mar 19, 2019 1.450 1.700 1.446 1.560 863,368 +0.13(+9.09%)
Mar 18, 2019 1.450 1.450 1.410 1.430 167,905 -0.06(-4.03%)
Mar 15, 2019 1.430 1.490 1.426 1.490 69,600 +0.06(+4.20%)
Mar 14, 2019 1.470 1.489 1.420 1.430 121,248 -0.04(-2.72%)
Mar 13, 2019 1.430 1.490 1.430 1.470 194,638 +0.04(+2.80%)
Mar 12, 2019 1.400 1.440 1.400 1.430 59,883 +0.03(+2.14%)
Mar 11, 2019 1.360 1.450 1.360 1.400 39,418 +0.01(+0.72%)
Mar 08, 2019 1.440 1.470 1.363 1.390 49,900 -0.05(-3.47%)
Mar 07, 2019 1.420 1.482 1.380 1.440 65,744 +0.02(+1.41%)
Mar 06, 2019 1.480 1.480 1.410 1.420 47,351 -0.06(-4.05%)
Mar 05, 2019 1.500 1.520 1.450 1.480 36,018 -0.02(-1.33%)
Mar 04, 2019 1.470 1.510 1.430 1.500 73,030 +0.05(+3.45%)
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.