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

Veru Inc (NQ: VERU )

1.270 -0.050 (-3.79%)
Streaming Delayed Price Updated: 2:37 PM EDT, Apr 25, 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 (%)
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%)
Jun 03, 2019 1.960 2.000 1.760 1.770 328,129 -0.20(-10.15%)
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%)
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.