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

Veru Inc (NQ: VERU )

1.330 -0.040 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 28, 2018 1.400 1.470 1.400 1.420 121,200 +0.04(+2.90%)
Sep 27, 2018 1.400 1.480 1.360 1.380 511,112 -0.32(-18.82%)
Sep 26, 2018 1.800 1.820 1.700 1.700 54,565 -0.09(-5.03%)
Sep 25, 2018 1.800 1.840 1.790 1.790 63,913 -0.03(-1.65%)
Sep 24, 2018 1.800 1.860 1.790 1.820 67,268 +0.03(+1.68%)
Sep 21, 2018 1.830 1.860 1.780 1.790 259,700 -0.03(-1.65%)
Sep 20, 2018 1.790 1.850 1.770 1.820 40,133 +0.02(+1.11%)
Sep 19, 2018 1.820 1.830 1.720 1.800 59,357 -0.02(-1.10%)
Sep 18, 2018 1.780 1.880 1.730 1.820 76,841 +0.04(+2.25%)
Sep 17, 2018 1.720 1.820 1.720 1.780 76,517 +0.00(+0.00%)
Sep 14, 2018 1.770 1.800 1.630 1.780 129,900 +0.00(+0.00%)
Sep 13, 2018 1.770 1.864 1.630 1.780 288,064 -0.03(-1.66%)
Sep 12, 2018 1.850 1.850 1.490 1.810 855,328 -0.03(-1.63%)
Sep 11, 2018 1.950 1.980 1.840 1.840 131,415 -0.12(-6.12%)
Sep 10, 2018 1.980 2.070 1.940 1.960 152,832 +0.02(+1.03%)
Sep 07, 2018 1.870 1.970 1.870 1.940 365,800 +0.09(+4.86%)
Sep 06, 2018 1.850 1.940 1.825 1.850 157,403 -0.09(-4.64%)
Sep 05, 2018 1.900 1.970 1.855 1.940 156,415 +0.07(+3.74%)
Sep 04, 2018 2.000 2.020 1.870 1.870 138,475 -0.12(-6.03%)
Aug 31, 2018 1.990 1.990 1.990 0 +0.11(+5.85%)
Aug 30, 2018 1.900 1.943 1.880 1.880 121,903 -0.03(-1.57%)
Aug 29, 2018 1.970 1.970 1.900 1.910 162,898 -0.04(-2.05%)
Aug 28, 2018 2.010 2.030 1.950 1.950 47,138 +0.00(+0.00%)
Aug 27, 2018 2.190 2.200 1.910 1.950 462,233 -0.08(-3.94%)
Aug 24, 2018 2.070 2.100 2.020 2.030 66,900 -0.04(-1.93%)
Aug 23, 2018 2.040 2.090 2.040 2.070 53,632 +0.03(+1.47%)
Aug 22, 2018 2.060 2.100 2.020 2.040 19,359 +0.01(+0.49%)
Aug 21, 2018 2.020 2.070 2.020 2.030 66,842 +0.00(+0.00%)
Aug 20, 2018 2.080 2.080 2.020 2.030 28,180 -0.05(-2.40%)
Aug 17, 2018 2.080 2.150 2.070 2.080 25,600 -0.01(-0.48%)
Aug 16, 2018 2.090 2.155 2.070 2.090 38,894 +0.01(+0.48%)
Aug 15, 2018 2.030 2.120 2.030 2.080 76,678 +0.05(+2.46%)
Aug 14, 2018 2.020 2.080 1.940 2.030 80,431 -0.03(-1.46%)
Aug 13, 2018 2.160 2.188 2.040 2.060 58,880 -0.12(-5.50%)
Aug 10, 2018 2.160 2.220 2.150 2.180 38,100 +0.03(+1.40%)
Aug 09, 2018 2.250 2.271 2.150 2.150 75,600 -0.12(-5.08%)
Aug 08, 2018 2.240 2.300 2.190 2.265 171,645 +0.02(+1.12%)
Aug 07, 2018 1.980 2.251 1.980 2.240 276,374 +0.25(+12.56%)
Aug 06, 2018 1.950 2.000 1.900 1.990 81,750 +0.05(+2.58%)
Aug 03, 2018 1.930 1.950 1.870 1.940 73,700 +0.04(+2.11%)
Aug 02, 2018 1.920 1.960 1.859 1.900 61,801 -0.04(-2.06%)
Aug 01, 2018 1.960 1.960 1.900 1.940 16,107 +0.01(+0.52%)
Jul 31, 2018 1.920 1.960 1.840 1.930 95,357 -0.01(-0.52%)
Jul 30, 2018 2.030 2.030 1.940 1.940 51,196 -0.08(-3.96%)
Jul 27, 2018 2.040 2.089 2.005 2.020 32,200 -0.02(-0.80%)
Jul 26, 2018 1.980 2.089 1.950 2.036 62,058 +0.02(+0.80%)
Jul 25, 2018 2.000 2.090 1.977 2.020 79,032 +0.01(+0.50%)
Jul 24, 2018 2.010 2.050 2.000 2.010 37,960 -0.01(-0.50%)
Jul 23, 2018 2.040 2.040 1.960 2.020 86,066 -0.03(-1.46%)
Jul 20, 2018 2.060 2.072 2.020 2.050 38,981 +0.00(+0.00%)
Jul 19, 2018 2.120 2.142 2.050 2.050 115,055 -0.06(-2.84%)
Jul 18, 2018 2.160 2.160 2.100 2.110 32,992 -0.04(-1.94%)
Jul 17, 2018 2.080 2.160 2.070 2.152 64,510 +0.06(+2.95%)
Jul 16, 2018 2.080 2.110 2.010 2.090 35,443 +0.01(+0.48%)
Jul 13, 2018 2.050 2.100 2.050 2.080 40,772 +0.02(+0.97%)
Jul 12, 2018 2.100 2.038 2.060 121,018 +0.00(+0.00%)
Jul 11, 2018 2.030 2.070 1.982 2.060 109,525 +0.02(+0.98%)
Jul 10, 2018 2.070 2.072 1.990 2.040 219,029 -0.01(-0.49%)
Jul 09, 2018 2.030 2.070 2.030 2.050 318,219 +0.03(+1.49%)
Jul 06, 2018 2.030 2.030 2.000 2.020 102,369 +0.01(+0.50%)
Jul 05, 2018 2.039 1.950 2.010 94,869 +0.06(+3.08%)
Jul 03, 2018 1.950 1.950 1.950 0 +0.00(+0.00%)
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.