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 (%)
May 31, 2018 2.020 2.090 2.000 2.080 209,700 +0.08(+4.00%)
May 30, 2018 2.000 2.050 2.000 2.000 61,769 +0.00(+0.00%)
May 29, 2018 1.980 2.100 1.972 2.000 138,625 +0.02(+1.01%)
May 25, 2018 1.980 1.980 1.980 0 +0.04(+2.06%)
May 24, 2018 1.810 1.950 1.810 1.940 113,896 +0.11(+6.01%)
May 23, 2018 1.820 1.870 1.800 1.830 71,236 +0.06(+3.39%)
May 22, 2018 1.750 1.800 1.740 1.770 28,177 +0.04(+2.31%)
May 21, 2018 1.781 1.781 1.730 1.730 57,639 -0.06(-3.35%)
May 18, 2018 1.780 1.820 1.770 1.790 37,984 +0.02(+1.13%)
May 17, 2018 1.790 1.860 1.760 1.770 97,011 +0.00(+0.00%)
May 16, 2018 1.750 1.780 1.720 1.770 72,371 +0.06(+3.51%)
May 15, 2018 1.660 1.770 1.640 1.710 71,281 +0.07(+4.27%)
May 14, 2018 1.630 1.650 1.600 1.640 135,405 +0.00(+0.00%)
May 11, 2018 1.660 1.664 1.600 1.640 60,177 -0.02(-1.20%)
May 10, 2018 1.640 1.670 1.625 1.660 62,597 -0.03(-1.78%)
May 09, 2018 1.850 1.850 1.450 1.690 380,295 -0.18(-9.63%)
May 08, 2018 1.860 1.910 1.850 1.870 72,463 -0.02(-1.06%)
May 07, 2018 1.901 1.920 1.853 1.890 96,315 -0.01(-0.53%)
May 04, 2018 1.880 1.920 1.868 1.900 90,933 +0.03(+1.39%)
May 03, 2018 1.880 1.976 1.870 1.874 101,532 -0.02(-0.85%)
May 02, 2018 1.990 1.990 1.860 1.890 156,166 -0.03(-1.56%)
May 01, 2018 2.040 2.040 1.854 1.920 170,896 -0.06(-3.03%)
Apr 30, 2018 2.000 2.100 1.980 1.980 382,165 +0.02(+1.02%)
Apr 27, 2018 1.810 2.030 1.810 1.960 240,307 +0.14(+7.69%)
Apr 26, 2018 1.790 1.890 1.789 1.820 119,357 +0.01(+0.55%)
Apr 25, 2018 1.750 1.810 1.750 1.810 70,528 +0.06(+3.43%)
Apr 24, 2018 1.750 1.780 1.750 1.750 26,101 +0.00(+0.00%)
Apr 23, 2018 1.770 1.775 1.750 1.750 28,318 -0.02(-1.13%)
Apr 20, 2018 1.770 1.790 1.770 1.770 18,113 +0.00(+0.00%)
Apr 19, 2018 1.780 1.810 1.770 1.770 47,343 -0.02(-1.12%)
Apr 18, 2018 1.840 1.840 1.780 1.790 25,943 -0.04(-2.19%)
Apr 17, 2018 1.770 1.840 1.770 1.830 59,988 +0.06(+3.39%)
Apr 16, 2018 1.810 1.820 1.770 1.770 48,423 -0.04(-2.21%)
Apr 13, 2018 1.850 1.851 1.800 1.810 21,999 -0.04(-2.16%)
Apr 12, 2018 1.820 1.870 1.760 1.850 84,533 +0.03(+1.65%)
Apr 11, 2018 1.760 1.820 1.760 1.820 48,142 +0.06(+3.41%)
Apr 10, 2018 1.790 1.810 1.760 1.760 75,041 -0.02(-1.12%)
Apr 09, 2018 1.820 1.850 1.770 1.780 54,315 -0.04(-2.20%)
Apr 06, 2018 1.790 1.930 1.780 1.820 519,100 +0.05(+2.82%)
Apr 05, 2018 1.800 1.810 1.770 1.770 72,827 -0.03(-1.67%)
Apr 04, 2018 1.770 1.890 1.750 1.800 110,224 -0.01(-0.55%)
Apr 03, 2018 1.720 1.880 1.710 1.810 174,884 +0.09(+5.23%)
Apr 02, 2018 1.810 1.810 1.700 1.720 42,494 -0.09(-4.97%)
Mar 29, 2018 1.810 1.810 1.810 0 +0.06(+3.43%)
Mar 28, 2018 1.750 1.840 1.680 1.750 92,338 -0.01(-0.57%)
Mar 27, 2018 1.790 1.874 1.711 1.760 55,512 -0.01(-0.56%)
Mar 26, 2018 1.720 1.790 1.650 1.770 83,451 +0.06(+3.51%)
Mar 23, 2018 1.840 1.850 1.700 1.710 215,283 -0.12(-6.56%)
Mar 22, 2018 2.050 2.050 1.810 1.830 350,869 -0.05(-2.66%)
Mar 21, 2018 2.160 2.190 1.761 1.880 579,001 -0.29(-13.36%)
Mar 20, 2018 1.950 2.250 1.950 2.170 710,183 +0.22(+11.28%)
Mar 19, 2018 1.950 1.990 1.911 1.950 176,929 -0.02(-1.02%)
Mar 16, 2018 1.920 2.020 1.893 1.970 572,409 +0.09(+4.79%)
Mar 15, 2018 1.890 1.930 1.860 1.880 167,140 +0.01(+0.53%)
Mar 14, 2018 1.810 1.900 1.730 1.870 167,232 +0.07(+3.89%)
Mar 13, 2018 1.770 1.810 1.641 1.800 104,355 +0.04(+2.27%)
Mar 12, 2018 1.900 1.919 1.690 1.760 178,202 -0.06(-3.30%)
Mar 09, 2018 1.890 1.900 1.780 1.820 166,682 -0.01(-0.55%)
Mar 08, 2018 1.710 1.940 1.671 1.830 329,228 +0.17(+10.24%)
Mar 07, 2018 1.630 1.750 1.540 1.660 268,066 +0.03(+1.84%)
Mar 06, 2018 1.450 1.650 1.430 1.630 258,009 +0.20(+13.99%)
Mar 05, 2018 1.360 1.439 1.360 1.430 40,735 +0.06(+4.38%)
Mar 02, 2018 1.400 1.440 1.350 1.370 81,224 +0.01(+0.74%)
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.