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

Veru Inc (NQ: VERU )

1.210 -0.110 (-8.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
May 31, 2022 12.96 13.44 12.47 12.94 5,947,288 +0.11(+0.86%)
May 27, 2022 12.73 12.91 12.11 12.83 6,169,158 +0.19(+1.50%)
May 26, 2022 12.19 13.15 12.04 12.64 5,931,301 +0.27(+2.18%)
May 25, 2022 11.92 12.90 11.87 12.37 6,173,387 +0.16(+1.31%)
May 24, 2022 13.90 14.00 11.80 12.21 9,676,087 -1.91(-13.53%)
May 23, 2022 12.87 14.30 12.35 14.12 8,134,447 +0.74(+5.53%)
May 20, 2022 14.13 14.21 12.66 13.38 11,512,730 -0.91(-6.37%)
May 19, 2022 14.44 15.14 13.70 14.29 14,031,760 -0.72(-4.80%)
May 18, 2022 15.94 16.37 13.72 15.01 26,649,308 -0.59(-3.78%)
May 17, 2022 12.93 15.75 12.76 15.60 50,380,456 +2.10(+15.56%)
May 16, 2022 13.05 14.64 12.51 13.50 41,436,144 +0.50(+3.85%)
May 13, 2022 11.27 15.15 10.41 13.00 109,672,632 +3.97(+43.96%)
May 12, 2022 7.300 9.230 6.795 9.030 14,297,070 +0.87(+10.66%)
May 11, 2022 9.660 9.700 7.820 8.160 41,839,424 +0.37(+4.75%)
May 10, 2022 8.170 8.290 7.640 7.790 4,260,380 -0.36(-4.42%)
May 09, 2022 8.400 8.410 7.920 8.150 5,735,850 -0.31(-3.66%)
May 06, 2022 9.130 9.180 8.400 8.460 4,482,265 -0.79(-8.54%)
May 05, 2022 9.290 9.320 8.690 9.250 6,055,093 -0.17(-1.80%)
May 04, 2022 8.770 10.15 8.540 9.420 16,062,015 +0.54(+6.08%)
May 03, 2022 9.960 10.55 8.740 8.880 14,917,304 -1.39(-13.53%)
May 02, 2022 12.69 13.00 9.610 10.27 25,065,578 -1.45(-12.37%)
Apr 29, 2022 12.12 12.36 11.55 11.72 5,631,373 -0.35(-2.90%)
Apr 28, 2022 13.12 13.42 11.77 12.07 9,114,029 -1.17(-8.84%)
Apr 27, 2022 12.66 13.46 12.55 13.24 14,808,527 +0.08(+0.61%)
Apr 26, 2022 13.30 15.47 12.88 13.16 40,229,096 -0.94(-6.67%)
Apr 25, 2022 11.31 14.37 11.11 14.10 42,401,408 +2.89(+25.78%)
Apr 22, 2022 11.72 11.82 10.47 11.21 8,363,872 -0.75(-6.27%)
Apr 21, 2022 11.51 13.15 11.30 11.96 21,438,388 +0.20(+1.70%)
Apr 20, 2022 12.03 12.35 11.12 11.76 11,097,355 -0.88(-6.96%)
Apr 19, 2022 11.78 12.86 11.64 12.64 23,961,456 +0.74(+6.22%)
Apr 18, 2022 13.60 14.45 11.55 11.90 32,885,196 -3.05(-20.40%)
Apr 14, 2022 15.49 17.50 13.20 14.95 179,726,528 +0.65(+4.55%)
Apr 13, 2022 10.55 14.50 9.940 14.30 186,306,736 +4.29(+42.86%)
Apr 12, 2022 13.61 13.87 9.600 10.01 90,198,776 -2.27(-18.49%)
Apr 11, 2022 5.990 14.57 5.680 12.28 350,212,256 +7.93(+182.30%)
Apr 08, 2022 4.520 4.550 4.340 4.350 554,452 -0.19(-4.19%)
Apr 07, 2022 4.580 4.665 4.465 4.540 408,636 -0.07(-1.52%)
Apr 06, 2022 4.720 4.750 4.530 4.610 762,121 -0.18(-3.76%)
Apr 05, 2022 5.010 5.060 4.770 4.790 443,516 -0.25(-4.96%)
Apr 04, 2022 4.900 5.060 4.850 5.040 435,347 +0.19(+3.92%)
Apr 01, 2022 4.850 4.902 4.750 4.850 521,748 +0.02(+0.41%)
Mar 31, 2022 4.960 5.040 4.810 4.830 553,219 -0.13(-2.62%)
Mar 30, 2022 5.160 5.190 4.925 4.960 548,067 -0.22(-4.25%)
Mar 29, 2022 5.270 5.360 5.150 5.180 584,271 +0.02(+0.39%)
Mar 28, 2022 5.070 5.180 4.870 5.160 689,982 +0.08(+1.57%)
Mar 25, 2022 5.280 5.380 5.047 5.080 464,776 -0.19(-3.61%)
Mar 24, 2022 5.270 5.295 5.110 5.270 404,058 +0.01(+0.19%)
Mar 23, 2022 5.230 5.470 5.230 5.260 492,345 -0.04(-0.75%)
Mar 22, 2022 5.120 5.340 5.115 5.300 585,740 +0.22(+4.33%)
Mar 21, 2022 5.300 5.350 5.000 5.080 538,143 -0.25(-4.69%)
Mar 18, 2022 4.960 5.430 4.949 5.330 1,640,437 +0.32(+6.39%)
Mar 17, 2022 4.910 5.125 4.870 5.010 1,690,431 +0.02(+0.40%)
Mar 16, 2022 4.860 5.000 4.785 4.990 886,553 +0.20(+4.18%)
Mar 15, 2022 4.820 4.950 4.715 4.790 755,256 -0.03(-0.62%)
Mar 14, 2022 5.120 5.140 4.760 4.820 823,117 -0.33(-6.41%)
Mar 11, 2022 5.440 5.440 5.130 5.150 519,601 -0.27(-4.98%)
Mar 10, 2022 5.260 5.435 5.180 5.420 368,811 +0.02(+0.37%)
Mar 09, 2022 5.280 5.510 5.260 5.400 440,000 +0.26(+5.06%)
Mar 08, 2022 5.070 5.330 4.980 5.140 526,559 +0.05(+0.98%)
Mar 07, 2022 5.270 5.320 5.060 5.090 632,258 -0.17(-3.23%)
Mar 04, 2022 5.360 5.510 5.190 5.260 430,779 -0.19(-3.49%)
Mar 03, 2022 5.660 5.660 5.385 5.450 400,713 -0.18(-3.20%)
Mar 02, 2022 5.580 5.700 5.450 5.630 412,531 +0.07(+1.26%)
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.