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

Veru Inc (NQ: VERU )

1.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Nov 30, 2023 0.9002 0.9600 0.8905 0.9551 847,164 +0.04(+4.38%)
Nov 29, 2023 0.9600 0.9600 0.9050 0.9150 887,959 -0.03(-3.38%)
Nov 28, 2023 0.9900 1.000 0.9322 0.9470 859,437 -0.05(-5.02%)
Nov 27, 2023 1.000 1.020 0.9910 0.9970 464,394 -0.01(-1.29%)
Nov 24, 2023 0.9600 1.020 0.9600 1.010 240,523 +0.03(+3.44%)
Nov 22, 2023 0.9750 0.9940 0.9502 0.9764 429,275 -0.02(-2.21%)
Nov 21, 2023 0.9800 1.020 0.9510 0.9985 670,376 +0.01(+1.17%)
Nov 20, 2023 1.110 1.110 0.9600 0.9870 1,001,593 -0.08(-7.32%)
Nov 17, 2023 0.9800 1.090 0.9700 1.065 1,288,094 +0.07(+6.51%)
Nov 16, 2023 1.000 1.030 0.9608 0.9999 962,226 -0.06(-5.67%)
Nov 15, 2023 0.9800 1.140 0.9750 1.060 1,808,391 +0.10(+10.96%)
Nov 14, 2023 0.9500 1.000 0.9410 0.9553 415,561 +0.02(+1.64%)
Nov 13, 2023 0.9180 0.9526 0.8905 0.9399 151,009 +0.02(+2.39%)
Nov 10, 2023 0.9250 0.9253 0.8800 0.9180 307,495 +0.01(+1.02%)
Nov 09, 2023 0.9816 0.9899 0.9046 0.9087 401,512 -0.07(-6.79%)
Nov 08, 2023 1.020 1.029 0.9601 0.9749 263,146 -0.06(-5.35%)
Nov 07, 2023 0.9806 1.030 0.9726 1.030 597,215 +0.05(+5.09%)
Nov 06, 2023 1.010 1.020 0.9801 0.9801 318,286 -0.02(-1.99%)
Nov 03, 2023 0.9900 1.010 0.9329 1.000 529,324 +0.03(+2.71%)
Nov 02, 2023 0.8532 0.9935 0.8532 0.9736 746,518 +0.10(+11.96%)
Nov 01, 2023 0.9300 0.9500 0.8263 0.8696 614,679 -0.03(-3.69%)
Oct 31, 2023 0.9391 1.020 0.9029 0.9029 1,019,284 -0.05(-5.46%)
Oct 30, 2023 0.9000 0.9599 0.8795 0.9550 787,684 +0.08(+8.87%)
Oct 27, 2023 0.9200 0.9200 0.8500 0.8772 474,837 -0.03(-3.60%)
Oct 26, 2023 0.8600 0.9469 0.8406 0.9100 942,208 +0.06(+6.48%)
Oct 25, 2023 0.8400 0.8700 0.8010 0.8546 964,154 +0.01(+1.74%)
Oct 24, 2023 0.7500 0.8693 0.7387 0.8400 1,322,726 +0.09(+11.99%)
Oct 23, 2023 0.8134 0.8134 0.7190 0.7501 1,175,359 -0.06(-7.27%)
Oct 20, 2023 0.8700 0.9199 0.7811 0.8089 786,362 -0.06(-6.60%)
Oct 19, 2023 0.9266 0.9650 0.8504 0.8661 1,176,666 -0.08(-8.12%)
Oct 18, 2023 1.000 1.000 0.9396 0.9426 939,477 -0.06(-5.74%)
Oct 17, 2023 0.9000 1.110 0.9000 1.000 2,221,205 +0.06(+6.38%)
Oct 16, 2023 0.8731 0.9650 0.8602 0.9400 1,045,258 +0.09(+10.59%)
Oct 13, 2023 0.8440 0.8700 0.8301 0.8500 396,738 -0.01(-0.64%)
Oct 12, 2023 0.8200 0.8555 0.7825 0.8555 797,613 +0.04(+5.47%)
Oct 11, 2023 0.9220 0.9220 0.8060 0.8111 872,439 -0.09(-9.87%)
Oct 10, 2023 0.7800 0.9000 0.7800 0.8999 1,432,526 +0.10(+12.78%)
Oct 09, 2023 0.7503 0.7993 0.7360 0.7979 566,029 +0.04(+4.97%)
Oct 06, 2023 0.7626 0.7883 0.7301 0.7601 495,277 -0.00(-0.39%)
Oct 05, 2023 0.7341 0.7797 0.7200 0.7631 697,347 +0.02(+3.32%)
Oct 04, 2023 0.7873 0.7972 0.6606 0.7386 2,164,561 -0.00(-0.35%)
Oct 03, 2023 0.7300 0.7645 0.7104 0.7412 789,484 +0.01(+1.67%)
Oct 02, 2023 0.7200 0.7400 0.7101 0.7290 665,843 +0.01(+1.39%)
Sep 29, 2023 0.7456 0.7669 0.7007 0.7190 1,139,843 -0.03(-4.44%)
Sep 28, 2023 0.7716 0.7716 0.7344 0.7524 1,136,613 -0.03(-3.54%)
Sep 27, 2023 0.8050 0.8195 0.7200 0.7800 1,763,757 -0.02(-2.50%)
Sep 26, 2023 0.8900 0.9200 0.7850 0.8000 4,499,352 -0.04(-5.00%)
Sep 25, 2023 0.8700 0.8421 0.8366 0.8421 379,466 -0.02(-2.86%)
Sep 22, 2023 0.9679 0.9679 0.8500 0.8669 840,873 -0.08(-8.31%)
Sep 21, 2023 0.9289 0.9800 0.9050 0.9455 1,074,716 +0.03(+3.05%)
Sep 20, 2023 0.8400 0.9400 0.7802 0.9175 2,183,729 +0.09(+11.01%)
Sep 19, 2023 0.9251 0.9395 0.8200 0.8265 1,962,242 -0.10(-10.75%)
Sep 18, 2023 0.9800 0.9900 0.9100 0.9261 1,498,769 -0.07(-7.38%)
Sep 15, 2023 1.020 1.040 0.9999 0.9999 1,215,323 -0.01(-1.00%)
Sep 14, 2023 1.050 1.060 1.010 1.010 603,723 -0.05(-4.72%)
Sep 13, 2023 1.030 1.060 1.020 1.060 1,111,724 +0.04(+3.92%)
Sep 12, 2023 1.060 1.070 1.020 1.020 474,714 -0.03(-2.86%)
Sep 11, 2023 1.050 1.060 1.030 1.050 853,335 +0.02(+1.45%)
Sep 08, 2023 1.040 1.050 1.020 1.035 426,644 -0.01(-0.48%)
Sep 07, 2023 1.040 1.051 1.030 1.040 368,089 -0.01(-0.95%)
Sep 06, 2023 1.090 1.090 1.040 1.050 587,078 -0.04(-3.67%)
Sep 05, 2023 1.070 1.090 1.045 1.090 382,529 +0.05(+4.81%)
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.