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

Veru Inc (NQ: VERU )

1.270 +0.060 (+4.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2017 1.230 1.490 1.230 1.350 127,331 +0.13(+10.66%)
Oct 30, 2017 1.250 1.340 1.210 1.220 179,429 -0.12(-9.29%)
Oct 27, 2017 1.530 1.530 1.320 1.345 115,362 -0.19(-12.09%)
Oct 26, 2017 1.800 1.820 1.360 1.530 487,111 -0.27(-15.00%)
Oct 25, 2017 1.840 1.860 1.800 1.800 131,132 -0.04(-2.17%)
Oct 24, 2017 1.850 1.860 1.810 1.840 57,213 -0.01(-0.54%)
Oct 23, 2017 1.850 1.920 1.850 1.850 43,475 -0.03(-1.60%)
Oct 20, 2017 1.850 1.880 1.850 1.880 30,329 +0.02(+1.08%)
Oct 19, 2017 1.850 1.870 1.850 1.860 11,706 +0.00(+0.00%)
Oct 18, 2017 1.850 1.907 1.840 1.860 69,950 +0.01(+0.54%)
Oct 17, 2017 1.850 1.920 1.850 1.850 36,923 -0.03(-1.60%)
Oct 16, 2017 1.980 2.040 1.860 1.880 132,189 -0.11(-5.53%)
Oct 13, 2017 1.970 2.140 1.950 1.990 124,622 +0.01(+0.51%)
Oct 12, 2017 1.980 2.050 1.950 1.980 36,522 -0.01(-0.50%)
Oct 11, 2017 1.970 2.040 1.920 1.990 55,206 +0.00(+0.00%)
Oct 10, 2017 1.980 2.070 1.970 1.990 65,411 +0.00(+0.00%)
Oct 09, 2017 2.060 2.110 1.950 1.990 146,019 -0.08(-3.86%)
Oct 06, 2017 2.020 2.150 1.950 2.070 230,534 +0.08(+4.02%)
Oct 05, 2017 1.990 1.999 1.830 1.990 318,963 +0.00(+0.00%)
Oct 04, 2017 2.000 2.100 1.960 1.990 233,053 -0.04(-1.97%)
Oct 03, 2017 2.270 2.320 1.980 2.030 478,077 -0.24(-10.57%)
Oct 02, 2017 2.650 2.680 2.110 2.270 577,360 -0.38(-14.34%)
Sep 29, 2017 2.690 2.879 2.610 2.650 133,122 -0.01(-0.38%)
Sep 28, 2017 2.750 2.890 2.410 2.660 648,682 -0.18(-6.34%)
Sep 27, 2017 2.530 3.000 2.500 2.840 975,484 +0.34(+13.60%)
Sep 26, 2017 2.350 2.500 2.321 2.500 352,572 +0.18(+7.76%)
Sep 25, 2017 2.190 2.350 2.140 2.320 344,966 +0.15(+6.91%)
Sep 22, 2017 2.210 2.340 2.040 2.170 482,773 +0.13(+6.37%)
Sep 21, 2017 1.800 2.099 1.800 2.040 305,589 +0.24(+13.33%)
Sep 20, 2017 1.680 1.840 1.680 1.800 134,197 +0.13(+7.78%)
Sep 19, 2017 1.650 1.700 1.605 1.670 87,907 +0.02(+1.21%)
Sep 18, 2017 1.700 1.730 1.580 1.650 151,900 -0.10(-5.71%)
Sep 15, 2017 1.630 1.750 1.565 1.750 244,176 +0.13(+8.02%)
Sep 14, 2017 1.490 1.650 1.480 1.620 108,657 +0.12(+8.00%)
Sep 13, 2017 1.480 1.570 1.300 1.500 221,324 +0.01(+0.67%)
Sep 12, 2017 1.550 1.560 1.475 1.490 121,668 -0.05(-3.25%)
Sep 11, 2017 1.500 1.570 1.492 1.540 25,041 +0.01(+0.65%)
Sep 08, 2017 1.530 1.570 1.530 1.530 8,976 +0.00(+0.00%)
Sep 07, 2017 1.570 1.570 1.530 1.530 22,847 +0.00(+0.00%)
Sep 06, 2017 1.570 1.580 1.510 1.530 57,590 -0.01(-0.65%)
Sep 05, 2017 1.640 1.680 1.470 1.540 150,989 -0.07(-4.35%)
Sep 01, 2017 1.610 1.640 1.610 1.610 19,687 +0.00(+0.00%)
Aug 31, 2017 1.620 1.670 1.580 1.610 154,752 -0.01(-0.62%)
Aug 30, 2017 1.510 1.680 1.495 1.620 268,212 +0.13(+8.72%)
Aug 29, 2017 1.450 1.490 1.450 1.490 22,606 +0.07(+4.93%)
Aug 28, 2017 1.450 1.470 1.400 1.420 35,670 +0.00(+0.00%)
Aug 25, 2017 1.500 1.510 1.410 1.420 54,639 -0.04(-2.74%)
Aug 24, 2017 1.460 1.510 1.436 1.460 188,543 +0.01(+0.41%)
Aug 23, 2017 1.440 1.480 1.400 1.454 152,586 +0.03(+2.39%)
Aug 22, 2017 1.370 1.430 1.370 1.420 66,844 +0.00(+0.00%)
Aug 21, 2017 1.400 1.430 1.350 1.420 51,101 +0.02(+1.43%)
Aug 18, 2017 1.370 1.450 1.360 1.400 109,099 +0.04(+3.32%)
Aug 17, 2017 1.350 1.390 1.350 1.355 68,630 +0.00(+0.37%)
Aug 16, 2017 1.440 1.440 1.270 1.350 180,412 -0.07(-4.93%)
Aug 15, 2017 1.470 1.470 1.420 1.420 57,873 -0.04(-2.74%)
Aug 14, 2017 1.450 1.460 1.450 1.460 60,427 +0.02(+1.39%)
Aug 11, 2017 1.470 1.470 1.400 1.440 97,034 +0.05(+3.60%)
Aug 10, 2017 1.360 1.390 1.321 1.390 73,661 +0.06(+4.51%)
Aug 09, 2017 1.310 1.360 1.310 1.330 89,733 -0.01(-0.75%)
Aug 08, 2017 1.390 1.450 1.310 1.340 84,761 -0.16(-10.67%)
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.