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

Veru Inc (NQ: VERU )

1.630 -0.010 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 30, 2019 1.980 2.000 1.950 1.970 40,400 -0.01(-0.51%)
Aug 29, 2019 1.930 1.990 1.850 1.980 53,958 +0.05(+2.59%)
Aug 28, 2019 1.820 1.940 1.670 1.930 157,570 +0.12(+6.63%)
Aug 27, 2019 1.980 2.000 1.800 1.810 121,416 -0.18(-9.05%)
Aug 26, 2019 1.990 2.000 1.950 1.990 74,562 -0.01(-0.50%)
Aug 23, 2019 1.990 2.029 1.970 2.000 144,100 +0.01(+0.50%)
Aug 22, 2019 2.020 2.030 1.970 1.990 166,394 -0.02(-0.92%)
Aug 21, 2019 1.840 2.008 1.840 2.008 232,468 +0.18(+9.75%)
Aug 20, 2019 1.930 1.960 1.800 1.830 93,483 -0.11(-5.67%)
Aug 19, 2019 1.880 1.970 1.850 1.940 48,033 +0.05(+2.65%)
Aug 16, 2019 1.930 1.955 1.850 1.890 166,800 -0.04(-2.07%)
Aug 15, 2019 1.930 1.980 1.850 1.930 110,245 +0.01(+0.52%)
Aug 14, 2019 2.040 2.040 1.900 1.920 133,531 -0.11(-5.42%)
Aug 13, 2019 2.060 2.110 1.980 2.030 174,697 +0.00(+0.00%)
Aug 12, 2019 1.960 2.070 1.830 2.030 448,821 +0.07(+3.57%)
Aug 09, 2019 2.140 2.160 1.950 1.960 377,600 -0.16(-7.55%)
Aug 08, 2019 2.320 2.447 2.080 2.120 587,308 -0.16(-7.02%)
Aug 07, 2019 2.230 2.310 2.210 2.280 267,169 +0.07(+3.17%)
Aug 06, 2019 2.200 2.310 2.200 2.210 283,601 +0.01(+0.45%)
Aug 05, 2019 2.140 2.230 2.100 2.200 168,504 +0.01(+0.46%)
Aug 02, 2019 2.230 2.260 2.080 2.190 270,900 -0.05(-2.23%)
Aug 01, 2019 2.260 2.290 2.240 2.240 243,761 -0.02(-0.88%)
Jul 31, 2019 2.290 2.290 2.260 2.260 118,541 -0.01(-0.44%)
Jul 30, 2019 2.340 2.350 2.230 2.270 252,401 +0.04(+1.79%)
Jul 29, 2019 2.260 2.309 2.220 2.230 434,286 -0.05(-2.19%)
Jul 26, 2019 2.170 2.300 2.150 2.280 109,200 +0.14(+6.54%)
Jul 25, 2019 2.140 2.220 2.140 2.140 68,272 -0.02(-0.93%)
Jul 24, 2019 2.180 2.190 2.090 2.160 97,382 -0.02(-0.92%)
Jul 23, 2019 2.170 2.190 2.117 2.180 42,882 +0.03(+1.40%)
Jul 22, 2019 2.140 2.200 2.090 2.150 96,629 +0.02(+0.94%)
Jul 19, 2019 2.160 2.190 2.080 2.130 148,000 -0.06(-2.74%)
Jul 18, 2019 2.250 2.270 2.021 2.190 583,060 -0.09(-3.95%)
Jul 17, 2019 2.340 2.390 2.230 2.280 115,960 -0.06(-2.56%)
Jul 16, 2019 2.330 2.370 2.310 2.340 61,173 +0.01(+0.43%)
Jul 15, 2019 2.330 2.342 2.290 2.330 147,782 +0.02(+0.87%)
Jul 12, 2019 2.400 2.430 2.290 2.310 416,400 -0.05(-2.12%)
Jul 11, 2019 2.330 2.450 2.330 2.360 1,098,566 +0.04(+1.72%)
Jul 10, 2019 2.220 2.330 2.220 2.320 363,580 +0.06(+2.65%)
Jul 09, 2019 2.260 2.320 2.220 2.260 81,588 -0.02(-0.88%)
Jul 08, 2019 2.360 2.380 2.220 2.280 306,609 -0.05(-2.15%)
Jul 05, 2019 2.250 2.400 2.250 2.330 167,100 +0.10(+4.49%)
Jul 03, 2019 2.220 2.320 2.214 2.230 199,600 +0.03(+1.36%)
Jul 02, 2019 2.200 2.490 2.190 2.200 834,899 +0.04(+1.85%)
Jul 01, 2019 2.120 2.180 2.120 2.160 133,949 +0.03(+1.41%)
Jun 28, 2019 2.140 2.140 2.110 2.130 65,900 +0.01(+0.47%)
Jun 27, 2019 2.130 2.130 2.100 2.120 52,971 +0.00(+0.24%)
Jun 26, 2019 2.100 2.130 2.090 2.115 67,809 +0.02(+0.71%)
Jun 25, 2019 2.120 2.130 2.090 2.100 91,820 -0.03(-1.41%)
Jun 24, 2019 2.110 2.150 2.100 2.130 50,373 -0.01(-0.47%)
Jun 21, 2019 2.130 2.140 2.100 2.140 130,300 +0.00(+0.00%)
Jun 20, 2019 2.100 2.140 2.020 2.140 140,930 +0.06(+2.88%)
Jun 19, 2019 2.000 2.100 1.950 2.080 111,262 +0.06(+2.97%)
Jun 18, 2019 2.050 2.050 2.000 2.020 84,499 -0.03(-1.46%)
Jun 17, 2019 2.050 2.050 2.000 2.050 64,589 +0.02(+0.99%)
Jun 14, 2019 2.100 2.140 2.020 2.030 142,500 -0.05(-2.40%)
Jun 13, 2019 2.010 2.100 2.000 2.080 166,343 +0.06(+2.97%)
Jun 12, 2019 1.950 2.030 1.870 2.020 200,164 +0.08(+4.12%)
Jun 11, 2019 1.930 1.960 1.920 1.940 47,141 +0.01(+0.52%)
Jun 10, 2019 1.940 1.970 1.920 1.930 85,636 -0.01(-0.52%)
Jun 07, 2019 1.920 1.980 1.910 1.940 87,200 +0.03(+1.57%)
Jun 06, 2019 2.000 2.030 1.910 1.910 179,750 -0.09(-4.50%)
Jun 05, 2019 1.970 2.050 1.910 2.000 610,126 +0.03(+1.52%)
Jun 04, 2019 1.850 2.010 1.830 1.970 608,055 +0.20(+11.30%)
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.