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

Veru Inc (NQ: VERU )

1.350 +0.100 (+8.00%)
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 30, 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 (%)
Jul 31, 2019 2.290 2.290 2.260 2.260 118,541 -0.01(-0.44%)
Jul 30, 2019 2.340 2.350 2.230 2.270 252,401 +0.04(+1.79%)
Jul 29, 2019 2.260 2.309 2.220 2.230 434,286 -0.05(-2.19%)
Jul 26, 2019 2.170 2.300 2.150 2.280 109,200 +0.14(+6.54%)
Jul 25, 2019 2.140 2.220 2.140 2.140 68,272 -0.02(-0.93%)
Jul 24, 2019 2.180 2.190 2.090 2.160 97,382 -0.02(-0.92%)
Jul 23, 2019 2.170 2.190 2.117 2.180 42,882 +0.03(+1.40%)
Jul 22, 2019 2.140 2.200 2.090 2.150 96,629 +0.02(+0.94%)
Jul 19, 2019 2.160 2.190 2.080 2.130 148,000 -0.06(-2.74%)
Jul 18, 2019 2.250 2.270 2.021 2.190 583,060 -0.09(-3.95%)
Jul 17, 2019 2.340 2.390 2.230 2.280 115,960 -0.06(-2.56%)
Jul 16, 2019 2.330 2.370 2.310 2.340 61,173 +0.01(+0.43%)
Jul 15, 2019 2.330 2.342 2.290 2.330 147,782 +0.02(+0.87%)
Jul 12, 2019 2.400 2.430 2.290 2.310 416,400 -0.05(-2.12%)
Jul 11, 2019 2.330 2.450 2.330 2.360 1,098,566 +0.04(+1.72%)
Jul 10, 2019 2.220 2.330 2.220 2.320 363,580 +0.06(+2.65%)
Jul 09, 2019 2.260 2.320 2.220 2.260 81,588 -0.02(-0.88%)
Jul 08, 2019 2.360 2.380 2.220 2.280 306,609 -0.05(-2.15%)
Jul 05, 2019 2.250 2.400 2.250 2.330 167,100 +0.10(+4.49%)
Jul 03, 2019 2.220 2.320 2.214 2.230 199,600 +0.03(+1.36%)
Jul 02, 2019 2.200 2.490 2.190 2.200 834,899 +0.04(+1.85%)
Jul 01, 2019 2.120 2.180 2.120 2.160 133,949 +0.03(+1.41%)
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%)
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.