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

Veru Inc (NQ: VERU )

1.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2020 2.910 2.960 2.800 2.830 1,012,700 -0.10(-3.41%)
Jul 30, 2020 2.810 2.980 2.760 2.930 761,902 +0.07(+2.45%)
Jul 29, 2020 2.960 2.970 2.810 2.860 780,516 -0.13(-4.35%)
Jul 28, 2020 2.980 3.000 2.920 2.990 441,966 +0.01(+0.34%)
Jul 27, 2020 3.100 3.150 2.850 2.980 1,249,765 -0.07(-2.30%)
Jul 24, 2020 3.070 3.170 2.960 3.050 1,119,900 -0.05(-1.61%)
Jul 23, 2020 3.340 3.340 3.020 3.100 1,783,493 -0.03(-0.96%)
Jul 22, 2020 3.190 3.200 3.050 3.130 972,592 -0.06(-1.88%)
Jul 21, 2020 3.350 3.360 3.160 3.190 941,288 -0.15(-4.49%)
Jul 20, 2020 3.230 3.470 3.120 3.340 1,525,614 +0.12(+3.73%)
Jul 17, 2020 3.250 3.380 3.145 3.220 1,027,900 -0.03(-0.92%)
Jul 16, 2020 3.230 3.390 3.130 3.250 1,339,896 +0.12(+3.83%)
Jul 15, 2020 2.980 3.190 2.920 3.130 1,972,429 +0.18(+6.10%)
Jul 14, 2020 2.900 2.980 2.890 2.950 449,891 +0.04(+1.37%)
Jul 13, 2020 3.070 3.099 2.880 2.910 485,391 -0.15(-4.90%)
Jul 10, 2020 3.070 3.100 2.980 3.060 422,900 -0.02(-0.65%)
Jul 09, 2020 3.180 3.190 3.030 3.080 408,335 -0.11(-3.45%)
Jul 08, 2020 3.190 3.210 3.070 3.190 519,734 +0.00(+0.00%)
Jul 07, 2020 3.260 3.310 3.130 3.190 518,770 -0.07(-2.15%)
Jul 06, 2020 3.340 3.350 3.250 3.260 548,059 -0.10(-2.98%)
Jul 02, 2020 3.370 3.380 3.234 3.360 455,100 +0.00(+0.00%)
Jul 01, 2020 3.400 3.410 3.220 3.360 657,908 +0.02(+0.60%)
Jun 30, 2020 3.470 3.510 3.250 3.340 975,820 -0.09(-2.62%)
Jun 29, 2020 3.420 3.790 3.280 3.430 1,804,178 +0.22(+6.85%)
Jun 26, 2020 3.500 3.500 3.050 3.210 6,485,700 -0.21(-6.14%)
Jun 25, 2020 3.400 3.530 3.280 3.420 613,209 +0.01(+0.29%)
Jun 24, 2020 3.220 3.440 3.220 3.410 917,714 +0.22(+6.90%)
Jun 23, 2020 3.440 3.480 3.190 3.190 637,178 -0.24(-7.00%)
Jun 22, 2020 3.520 3.530 3.400 3.430 534,498 -0.03(-0.87%)
Jun 19, 2020 3.470 3.570 3.350 3.460 1,441,500 +0.20(+6.13%)
Jun 18, 2020 3.330 3.530 3.200 3.260 818,634 -0.08(-2.40%)
Jun 17, 2020 3.390 3.460 3.310 3.340 454,822 -0.06(-1.76%)
Jun 16, 2020 3.640 3.640 3.370 3.400 642,049 -0.16(-4.49%)
Jun 15, 2020 3.370 3.640 3.320 3.560 858,929 +0.22(+6.59%)
Jun 12, 2020 3.270 3.510 3.270 3.340 661,800 +0.14(+4.37%)
Jun 11, 2020 3.490 3.490 3.200 3.200 325,736 -0.37(-10.36%)
Jun 10, 2020 3.340 3.620 3.330 3.570 587,182 +0.23(+6.89%)
Jun 09, 2020 3.370 3.470 3.320 3.340 424,887 -0.05(-1.47%)
Jun 08, 2020 3.550 3.590 3.350 3.390 277,103 -0.14(-3.97%)
Jun 05, 2020 3.370 3.540 3.320 3.530 350,900 +0.16(+4.75%)
Jun 04, 2020 3.410 3.550 3.330 3.370 336,914 -0.07(-2.03%)
Jun 03, 2020 3.610 3.610 3.400 3.440 420,875 -0.15(-4.18%)
Jun 02, 2020 3.640 3.700 3.550 3.590 320,730 -0.04(-1.10%)
Jun 01, 2020 3.740 3.760 3.630 3.630 386,693 -0.10(-2.68%)
May 29, 2020 3.810 3.840 3.650 3.730 304,600 -0.01(-0.27%)
May 28, 2020 3.660 3.840 3.650 3.740 678,165 +0.09(+2.47%)
May 27, 2020 3.620 3.720 3.470 3.650 616,692 +0.02(+0.55%)
May 26, 2020 3.760 3.800 3.570 3.630 433,188 -0.01(-0.27%)
May 22, 2020 3.690 3.700 3.520 3.640 423,200 -0.05(-1.36%)
May 21, 2020 3.720 3.900 3.670 3.690 202,559 -0.03(-0.81%)
May 20, 2020 3.850 3.850 3.610 3.720 287,977 -0.08(-2.11%)
May 19, 2020 3.890 3.950 3.800 3.800 280,995 -0.10(-2.56%)
May 18, 2020 3.970 4.020 3.870 3.900 347,603 -0.07(-1.76%)
May 15, 2020 4.040 4.043 3.910 3.970 325,100 -0.05(-1.24%)
May 14, 2020 4.000 4.270 3.940 4.020 678,112 +0.05(+1.26%)
May 13, 2020 3.510 4.360 3.510 3.970 1,938,291 +0.44(+12.46%)
May 12, 2020 3.800 4.090 3.500 3.530 2,072,731 -0.23(-6.12%)
May 11, 2020 3.830 3.930 3.700 3.760 291,822 -0.07(-1.83%)
May 08, 2020 3.880 3.920 3.760 3.830 244,700 +0.04(+1.06%)
May 07, 2020 3.900 3.900 3.720 3.790 221,010 -0.10(-2.57%)
May 06, 2020 3.990 4.000 3.520 3.890 402,638 -0.01(-0.26%)
May 05, 2020 3.540 4.020 3.400 3.900 1,081,335 +0.54(+16.07%)
May 04, 2020 3.200 3.370 3.180 3.360 210,899 +0.13(+4.02%)
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.