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

Veru Inc (NQ: VERU )

1.275 +0.005 (+0.39%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Oct 30, 2020 2.510 2.550 2.485 2.520 266,000 -0.01(-0.40%)
Oct 29, 2020 2.400 2.530 2.300 2.530 361,496 +0.17(+7.20%)
Oct 28, 2020 2.420 2.430 2.340 2.360 143,936 -0.09(-3.67%)
Oct 27, 2020 2.440 2.500 2.420 2.450 102,084 +0.00(+0.00%)
Oct 26, 2020 2.450 2.485 2.420 2.450 80,739 -0.01(-0.41%)
Oct 23, 2020 2.450 2.480 2.400 2.460 178,800 +0.03(+1.23%)
Oct 22, 2020 2.430 2.470 2.425 2.430 129,244 +0.00(+0.00%)
Oct 21, 2020 2.490 2.550 2.430 2.430 168,393 -0.04(-1.62%)
Oct 20, 2020 2.510 2.530 2.460 2.470 123,035 -0.04(-1.59%)
Oct 19, 2020 2.580 2.600 2.510 2.510 265,521 -0.05(-1.95%)
Oct 16, 2020 2.610 2.625 2.550 2.560 151,900 -0.07(-2.66%)
Oct 15, 2020 2.530 2.630 2.530 2.630 204,717 +0.05(+1.94%)
Oct 14, 2020 2.670 2.700 2.560 2.580 197,192 -0.09(-3.37%)
Oct 13, 2020 2.660 2.710 2.640 2.670 136,506 -0.03(-1.11%)
Oct 12, 2020 2.700 2.720 2.640 2.700 189,840 -0.01(-0.37%)
Oct 09, 2020 2.720 2.730 2.680 2.710 131,200 +0.01(+0.37%)
Oct 08, 2020 2.680 2.740 2.660 2.700 291,495 +0.05(+1.89%)
Oct 07, 2020 2.570 2.660 2.540 2.650 468,278 +0.09(+3.52%)
Oct 06, 2020 2.580 2.620 2.560 2.560 311,301 -0.01(-0.39%)
Oct 05, 2020 2.500 2.580 2.500 2.570 261,981 +0.07(+2.80%)
Oct 02, 2020 2.510 2.560 2.489 2.500 252,000 -0.07(-2.72%)
Oct 01, 2020 2.640 2.640 2.550 2.570 298,105 -0.05(-1.91%)
Sep 30, 2020 2.590 2.660 2.580 2.620 255,832 +0.03(+1.16%)
Sep 29, 2020 2.720 2.740 2.580 2.590 344,111 -0.05(-1.89%)
Sep 28, 2020 2.620 2.680 2.610 2.640 259,487 +0.06(+2.33%)
Sep 25, 2020 2.630 2.660 2.570 2.580 287,500 -0.05(-1.90%)
Sep 24, 2020 2.680 2.680 2.565 2.630 365,980 -0.04(-1.50%)
Sep 23, 2020 2.700 2.750 2.610 2.670 695,052 -0.04(-1.48%)
Sep 22, 2020 2.820 2.840 2.690 2.710 739,745 -0.11(-3.90%)
Sep 21, 2020 2.930 3.000 2.820 2.820 566,921 -0.06(-1.91%)
Sep 18, 2020 2.900 3.020 2.810 2.875 1,549,600 -0.00(-0.17%)
Sep 17, 2020 2.730 2.920 2.710 2.880 485,028 +0.12(+4.35%)
Sep 16, 2020 2.790 2.860 2.740 2.760 361,817 +0.00(+0.00%)
Sep 15, 2020 2.780 2.840 2.735 2.760 230,391 -0.02(-0.72%)
Sep 14, 2020 2.740 2.800 2.680 2.780 209,686 +0.05(+1.83%)
Sep 11, 2020 2.830 2.830 2.655 2.730 300,600 -0.07(-2.50%)
Sep 10, 2020 2.780 2.870 2.720 2.800 316,976 +0.04(+1.45%)
Sep 09, 2020 2.670 2.800 2.630 2.760 341,370 +0.14(+5.34%)
Sep 08, 2020 2.680 2.690 2.610 2.620 318,914 -0.07(-2.60%)
Sep 04, 2020 2.800 2.800 2.610 2.690 394,500 -0.10(-3.58%)
Sep 03, 2020 2.640 2.810 2.590 2.790 532,098 +0.13(+4.89%)
Sep 02, 2020 2.640 2.670 2.570 2.660 326,018 -0.01(-0.37%)
Sep 01, 2020 2.790 2.790 2.650 2.670 274,244 -0.10(-3.61%)
Aug 31, 2020 2.740 2.820 2.660 2.770 493,362 +0.05(+1.84%)
Aug 28, 2020 2.730 2.740 2.665 2.720 422,700 +0.03(+1.12%)
Aug 27, 2020 2.750 2.780 2.660 2.690 467,222 -0.05(-1.82%)
Aug 26, 2020 2.710 2.810 2.700 2.740 354,874 +0.04(+1.48%)
Aug 25, 2020 2.660 2.710 2.610 2.700 243,895 +0.05(+1.89%)
Aug 24, 2020 2.730 2.750 2.560 2.650 603,830 -0.12(-4.33%)
Aug 21, 2020 2.770 2.790 2.715 2.770 454,700 -0.02(-0.72%)
Aug 20, 2020 2.760 2.820 2.700 2.790 303,044 +0.00(+0.00%)
Aug 19, 2020 2.700 2.810 2.670 2.790 597,128 +0.10(+3.72%)
Aug 18, 2020 2.730 2.750 2.660 2.690 488,406 -0.06(-2.18%)
Aug 17, 2020 2.770 2.810 2.610 2.750 662,818 +0.07(+2.61%)
Aug 14, 2020 2.710 2.890 2.620 2.680 1,336,500 -0.05(-1.83%)
Aug 13, 2020 2.900 2.970 2.650 2.730 1,109,983 -0.30(-9.90%)
Aug 12, 2020 3.050 3.100 3.010 3.030 464,302 -0.01(-0.33%)
Aug 11, 2020 3.100 3.140 3.000 3.040 566,301 -0.11(-3.49%)
Aug 10, 2020 3.100 3.170 3.050 3.150 460,915 +0.09(+2.94%)
Aug 07, 2020 3.070 3.080 2.980 3.060 441,300 -0.03(-0.97%)
Aug 06, 2020 3.200 3.200 3.050 3.090 603,051 -0.10(-3.13%)
Aug 05, 2020 3.100 3.210 3.070 3.190 612,598 +0.05(+1.59%)
Aug 04, 2020 3.050 3.220 3.000 3.140 2,264,248 +0.22(+7.53%)
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.