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 (%)
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%)
Mar 02, 2020 4.150 4.359 4.090 4.110 270,247 -0.02(-0.48%)
Feb 28, 2020 4.160 4.400 4.080 4.130 422,300 -0.13(-3.05%)
Feb 27, 2020 4.250 4.420 4.080 4.260 428,942 +0.01(+0.24%)
Feb 26, 2020 4.210 4.470 4.200 4.250 263,785 -0.01(-0.23%)
Feb 25, 2020 4.320 4.580 4.230 4.260 407,327 -0.05(-1.16%)
Feb 24, 2020 4.230 4.500 4.060 4.310 351,874 -0.23(-5.07%)
Feb 21, 2020 4.620 4.700 4.450 4.540 459,000 -0.04(-0.87%)
Feb 20, 2020 4.250 4.680 4.250 4.580 490,603 +0.35(+8.27%)
Feb 19, 2020 4.390 4.440 4.110 4.230 307,357 -0.16(-3.64%)
Feb 18, 2020 4.220 4.500 3.930 4.390 427,281 +0.17(+4.03%)
Feb 14, 2020 4.310 4.330 4.190 4.220 250,500 -0.08(-1.86%)
Feb 13, 2020 4.400 4.400 4.260 4.300 198,159 -0.02(-0.46%)
Feb 12, 2020 4.310 4.390 3.970 4.320 484,162 +0.06(+1.41%)
Feb 11, 2020 4.160 4.300 4.130 4.260 322,172 +0.14(+3.40%)
Feb 10, 2020 4.280 4.420 4.060 4.120 488,170 -0.11(-2.60%)
Feb 07, 2020 4.250 4.275 3.870 4.230 419,000 -0.05(-1.17%)
Feb 06, 2020 4.150 4.360 4.030 4.280 326,458 +0.15(+3.63%)
Feb 05, 2020 4.060 4.200 4.050 4.130 332,029 +0.07(+1.72%)
Feb 04, 2020 3.650 4.170 3.630 4.060 476,832 +0.42(+11.54%)
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.