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

Veru Inc (NQ: VERU )

1.310 -0.110 (-7.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2022 5.750 5.800 5.500 5.590 788,542 -0.17(-2.95%)
Feb 25, 2022 5.810 5.790 5.620 5.760 598,693 -0.01(-0.17%)
Feb 24, 2022 4.930 5.790 4.901 5.770 1,182,339 +0.45(+8.46%)
Feb 23, 2022 5.530 5.620 5.300 5.320 640,699 -0.10(-1.85%)
Feb 22, 2022 5.640 5.640 5.345 5.420 948,502 -0.27(-4.75%)
Feb 18, 2022 5.690 0 -0.32(-5.32%)
Feb 17, 2022 6.220 6.275 5.930 6.010 721,998 -0.27(-4.30%)
Feb 16, 2022 6.240 6.340 6.127 6.280 635,752 +0.01(+0.16%)
Feb 15, 2022 6.250 6.390 6.150 6.270 757,718 +0.20(+3.29%)
Feb 14, 2022 6.330 6.650 6.030 6.070 1,383,481 -0.29(-4.56%)
Feb 11, 2022 6.180 6.550 6.176 6.360 1,805,087 +0.18(+2.91%)
Feb 10, 2022 5.830 6.520 5.770 6.180 1,917,840 +0.18(+3.00%)
Feb 09, 2022 5.600 6.160 5.550 6.000 1,603,905 +0.35(+6.19%)
Feb 08, 2022 5.440 5.650 5.360 5.650 892,593 +0.16(+2.82%)
Feb 07, 2022 5.320 5.520 5.270 5.495 849,831 +0.17(+3.10%)
Feb 04, 2022 5.170 5.387 5.070 5.330 756,609 +0.15(+2.90%)
Feb 03, 2022 5.110 5.180 856,209 -0.12(-2.26%)
Feb 02, 2022 5.530 5.530 5.125 5.300 1,111,219 -0.23(-4.16%)
Feb 01, 2022 5.320 5.580 5.160 5.530 2,138,273 +0.33(+6.35%)
Jan 31, 2022 4.820 5.200 1,863,410 +0.46(+9.70%)
Jan 28, 2022 4.560 4.760 4.370 4.740 1,417,864 +0.19(+4.18%)
Jan 27, 2022 4.770 4.900 4.520 4.550 718,176 -0.14(-2.99%)
Jan 26, 2022 4.980 4.996 4.660 4.690 846,275 -0.12(-2.49%)
Jan 25, 2022 4.850 4.905 4.650 4.810 870,640 -0.13(-2.63%)
Jan 24, 2022 4.740 4.950 4.470 4.940 1,713,923 +0.04(+0.82%)
Jan 21, 2022 5.080 5.170 4.880 4.900 2,487,803 -0.31(-5.95%)
Jan 20, 2022 5.390 5.510 5.190 5.210 734,738 -0.10(-1.88%)
Jan 19, 2022 5.560 5.614 5.300 5.310 817,325 -0.21(-3.80%)
Jan 18, 2022 5.800 5.850 5.510 5.520 959,553 -0.37(-6.28%)
Jan 14, 2022 5.890 0 +0.00(+0.00%)
Jan 13, 2022 6.140 6.260 5.840 5.890 1,221,950 -0.20(-3.28%)
Jan 12, 2022 6.410 6.530 6.070 6.090 1,989,430 -0.32(-4.99%)
Jan 11, 2022 5.510 6.660 5.510 6.410 9,118,214 +1.07(+20.04%)
Jan 10, 2022 5.680 5.810 5.110 5.340 3,321,318 -0.12(-2.20%)
Jan 07, 2022 5.530 5.665 5.415 5.460 717,074 -0.10(-1.80%)
Jan 06, 2022 5.620 5.680 5.410 5.560 998,553 -0.06(-1.07%)
Jan 05, 2022 6.060 6.090 5.620 5.620 971,338 -0.51(-8.32%)
Jan 04, 2022 6.240 6.248 6.010 6.130 541,438 -0.08(-1.29%)
Jan 03, 2022 5.910 6.220 5.840 6.210 848,004 +0.32(+5.43%)
Dec 31, 2021 6.000 6.124 5.880 5.890 746,591 -0.12(-2.00%)
Dec 30, 2021 5.890 6.130 5.890 6.010 1,007,386 +0.10(+1.69%)
Dec 29, 2021 5.990 6.030 5.850 5.910 912,450 -0.10(-1.66%)
Dec 28, 2021 6.290 6.310 6.000 6.010 996,902 -0.33(-5.21%)
Dec 27, 2021 6.290 6.410 6.200 6.340 1,138,066 +0.05(+0.79%)
Dec 23, 2021 6.280 6.380 6.237 6.290 559,749 +0.02(+0.32%)
Dec 22, 2021 6.320 6.380 6.200 6.270 614,791 -0.07(-1.10%)
Dec 21, 2021 6.220 6.430 6.185 6.340 949,819 +0.18(+2.92%)
Dec 20, 2021 6.200 6.270 6.050 6.160 765,705 -0.18(-2.84%)
Dec 17, 2021 6.080 6.400 5.950 6.340 1,023,267 +0.21(+3.43%)
Dec 16, 2021 6.260 6.330 6.100 6.130 973,760 -0.09(-1.45%)
Dec 15, 2021 5.770 6.280 5.760 6.220 1,482,209 +0.28(+4.71%)
Dec 14, 2021 5.970 6.060 5.790 5.940 1,348,325 -0.17(-2.78%)
Dec 13, 2021 6.850 6.940 5.860 6.110 7,741,272 -0.14(-2.24%)
Dec 10, 2021 6.440 6.530 6.210 6.250 564,258 -0.18(-2.80%)
Dec 09, 2021 6.630 6.740 6.410 6.430 586,887 -0.32(-4.74%)
Dec 08, 2021 6.750 6.890 6.325 6.750 847,629 +0.40(+6.30%)
Dec 07, 2021 6.380 6.577 6.270 6.350 1,021,402 +0.17(+2.75%)
Dec 06, 2021 6.100 6.280 5.720 6.180 1,603,162 +0.12(+1.98%)
Dec 03, 2021 6.920 6.970 6.030 6.060 2,230,909 -0.89(-12.81%)
Dec 02, 2021 6.820 7.160 6.550 6.950 1,762,733 +0.04(+0.58%)
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.