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

Veru Inc (NQ: VERU )

1.490 UNCHANGED
Streaming Delayed Price Updated: 10:16 AM EDT, May 2, 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, 2021 6.000 6.124 5.880 5.890 746,591 -0.12(-2.00%)
Dec 30, 2021 5.890 6.130 5.890 6.010 1,007,386 +0.10(+1.69%)
Dec 29, 2021 5.990 6.030 5.850 5.910 912,450 -0.10(-1.66%)
Dec 28, 2021 6.290 6.310 6.000 6.010 996,902 -0.33(-5.21%)
Dec 27, 2021 6.290 6.410 6.200 6.340 1,138,066 +0.05(+0.79%)
Dec 23, 2021 6.280 6.380 6.237 6.290 559,749 +0.02(+0.32%)
Dec 22, 2021 6.320 6.380 6.200 6.270 614,791 -0.07(-1.10%)
Dec 21, 2021 6.220 6.430 6.185 6.340 949,819 +0.18(+2.92%)
Dec 20, 2021 6.200 6.270 6.050 6.160 765,705 -0.18(-2.84%)
Dec 17, 2021 6.080 6.400 5.950 6.340 1,023,267 +0.21(+3.43%)
Dec 16, 2021 6.260 6.330 6.100 6.130 973,760 -0.09(-1.45%)
Dec 15, 2021 5.770 6.280 5.760 6.220 1,482,209 +0.28(+4.71%)
Dec 14, 2021 5.970 6.060 5.790 5.940 1,348,325 -0.17(-2.78%)
Dec 13, 2021 6.850 6.940 5.860 6.110 7,741,272 -0.14(-2.24%)
Dec 10, 2021 6.440 6.530 6.210 6.250 564,258 -0.18(-2.80%)
Dec 09, 2021 6.630 6.740 6.410 6.430 586,887 -0.32(-4.74%)
Dec 08, 2021 6.750 6.890 6.325 6.750 847,629 +0.40(+6.30%)
Dec 07, 2021 6.380 6.577 6.270 6.350 1,021,402 +0.17(+2.75%)
Dec 06, 2021 6.100 6.280 5.720 6.180 1,603,162 +0.12(+1.98%)
Dec 03, 2021 6.920 6.970 6.030 6.060 2,230,909 -0.89(-12.81%)
Dec 02, 2021 6.820 7.160 6.550 6.950 1,762,733 +0.04(+0.58%)
Dec 01, 2021 7.680 7.700 6.872 6.910 1,730,421 -0.59(-7.87%)
Nov 30, 2021 7.400 7.580 7.104 7.500 1,739,647 +0.01(+0.13%)
Nov 29, 2021 7.910 7.910 7.270 7.490 953,334 -0.28(-3.60%)
Nov 26, 2021 7.560 7.825 7.480 7.770 541,592 -0.12(-1.52%)
Nov 24, 2021 7.740 7.970 7.590 7.890 426,702 +0.07(+0.90%)
Nov 23, 2021 7.600 7.890 7.500 7.820 727,410 +0.23(+3.03%)
Nov 22, 2021 7.830 7.870 7.420 7.590 802,151 -0.24(-3.07%)
Nov 19, 2021 8.050 8.050 7.590 7.830 1,364,949 -0.31(-3.81%)
Nov 18, 2021 8.690 8.200 8.115 8.140 1,067,944 -0.53(-6.11%)
Nov 17, 2021 8.920 9.041 8.650 8.670 474,489 -0.37(-4.09%)
Nov 16, 2021 9.230 9.400 8.770 9.040 734,024 -0.24(-2.59%)
Nov 15, 2021 10.00 10.00 9.220 9.280 978,552 -0.45(-4.62%)
Nov 12, 2021 9.060 9.860 8.890 9.730 1,468,299 +0.80(+8.96%)
Nov 11, 2021 8.860 9.490 8.729 8.930 1,508,379 +0.56(+6.69%)
Nov 10, 2021 8.500 8.370 404,728 -0.20(-2.33%)
Nov 09, 2021 8.650 8.820 8.420 8.570 311,059 -0.10(-1.15%)
Nov 08, 2021 8.520 8.770 8.516 8.670 510,425 +0.21(+2.48%)
Nov 05, 2021 8.680 8.735 8.420 8.460 509,525 -0.22(-2.53%)
Nov 04, 2021 8.410 8.750 8.322 8.680 679,807 +0.33(+3.95%)
Nov 03, 2021 8.350 8.580 8.260 8.350 724,134 -0.04(-0.48%)
Nov 02, 2021 8.450 8.450 8.250 8.390 539,871 -0.05(-0.59%)
Nov 01, 2021 8.190 8.490 8.350 8.440 489,352 +0.27(+3.30%)
Oct 29, 2021 8.200 8.270 8.090 8.170 327,450 -0.07(-0.85%)
Oct 28, 2021 8.130 8.340 8.120 8.240 500,888 +0.15(+1.85%)
Oct 27, 2021 8.140 8.290 8.040 8.090 341,024 -0.11(-1.34%)
Oct 26, 2021 8.240 8.200 308,992 -0.04(-0.49%)
Oct 25, 2021 8.060 8.310 8.020 8.240 285,314 +0.15(+1.85%)
Oct 22, 2021 8.260 8.270 7.960 8.090 405,108 -0.25(-3.00%)
Oct 21, 2021 8.410 8.640 8.300 8.340 365,843 -0.08(-0.95%)
Oct 20, 2021 8.470 8.490 8.250 8.420 453,511 -0.03(-0.36%)
Oct 19, 2021 8.300 8.560 7.780 8.450 2,175,217 +0.19(+2.30%)
Oct 18, 2021 8.500 8.560 8.235 8.260 474,255 -0.33(-3.84%)
Oct 15, 2021 8.870 9.040 8.590 8.590 439,646 -0.15(-1.72%)
Oct 14, 2021 8.960 8.960 8.590 8.740 516,074 -0.06(-0.68%)
Oct 13, 2021 8.570 8.900 8.520 8.800 471,852 +0.31(+3.65%)
Oct 12, 2021 8.400 8.570 8.400 8.490 181,953 +0.07(+0.83%)
Oct 11, 2021 8.430 8.630 8.340 8.420 235,945 -0.03(-0.36%)
Oct 08, 2021 8.560 8.590 8.390 8.450 292,823 -0.08(-0.94%)
Oct 07, 2021 8.330 8.740 8.320 8.530 383,967 +0.25(+3.02%)
Oct 06, 2021 8.340 8.420 8.200 8.280 369,752 -0.24(-2.82%)
Oct 05, 2021 8.380 8.700 8.380 8.520 393,083 +0.15(+1.79%)
Oct 04, 2021 8.410 8.500 8.260 8.370 458,667 -0.09(-1.06%)
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.