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

Veru Inc (NQ: VERU )

1.320 +0.050 (+3.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 29, 2021 8.200 8.270 8.090 8.170 327,450 -0.07(-0.85%)
Oct 28, 2021 8.130 8.340 8.120 8.240 500,888 +0.15(+1.85%)
Oct 27, 2021 8.140 8.290 8.040 8.090 341,024 -0.11(-1.34%)
Oct 26, 2021 8.240 8.200 308,992 -0.04(-0.49%)
Oct 25, 2021 8.060 8.310 8.020 8.240 285,314 +0.15(+1.85%)
Oct 22, 2021 8.260 8.270 7.960 8.090 405,108 -0.25(-3.00%)
Oct 21, 2021 8.410 8.640 8.300 8.340 365,843 -0.08(-0.95%)
Oct 20, 2021 8.470 8.490 8.250 8.420 453,511 -0.03(-0.36%)
Oct 19, 2021 8.300 8.560 7.780 8.450 2,175,217 +0.19(+2.30%)
Oct 18, 2021 8.500 8.560 8.235 8.260 474,255 -0.33(-3.84%)
Oct 15, 2021 8.870 9.040 8.590 8.590 439,646 -0.15(-1.72%)
Oct 14, 2021 8.960 8.960 8.590 8.740 516,074 -0.06(-0.68%)
Oct 13, 2021 8.570 8.900 8.520 8.800 471,852 +0.31(+3.65%)
Oct 12, 2021 8.400 8.570 8.400 8.490 181,953 +0.07(+0.83%)
Oct 11, 2021 8.430 8.630 8.340 8.420 235,945 -0.03(-0.36%)
Oct 08, 2021 8.560 8.590 8.390 8.450 292,823 -0.08(-0.94%)
Oct 07, 2021 8.330 8.740 8.320 8.530 383,967 +0.25(+3.02%)
Oct 06, 2021 8.340 8.420 8.200 8.280 369,752 -0.24(-2.82%)
Oct 05, 2021 8.380 8.700 8.380 8.520 393,083 +0.15(+1.79%)
Oct 04, 2021 8.410 8.500 8.260 8.370 458,667 -0.09(-1.06%)
Oct 01, 2021 8.650 8.740 8.395 8.460 345,358 -0.07(-0.82%)
Sep 30, 2021 8.520 8.690 8.450 8.530 426,587 +0.01(+0.12%)
Sep 29, 2021 8.920 8.950 8.470 8.520 604,764 -0.34(-3.84%)
Sep 28, 2021 9.210 9.255 8.820 8.860 672,561 -0.50(-5.34%)
Sep 27, 2021 9.100 9.420 9.010 9.360 559,040 +0.29(+3.20%)
Sep 24, 2021 9.110 9.420 9.010 9.070 507,407 -0.18(-1.95%)
Sep 23, 2021 8.840 9.290 8.780 9.250 635,108 +0.49(+5.59%)
Sep 22, 2021 8.780 8.870 8.660 8.760 480,421 +0.04(+0.46%)
Sep 21, 2021 8.520 8.800 8.470 8.720 490,676 +0.26(+3.07%)
Sep 20, 2021 8.560 8.870 8.350 8.460 839,772 -0.48(-5.37%)
Sep 17, 2021 8.770 8.990 8.500 8.940 1,004,950 +0.16(+1.82%)
Sep 16, 2021 8.870 8.880 8.670 8.780 612,756 -0.04(-0.45%)
Sep 15, 2021 8.830 8.930 8.690 8.820 580,524 -0.02(-0.23%)
Sep 14, 2021 9.140 9.140 8.690 8.840 929,053 -0.25(-2.75%)
Sep 13, 2021 9.130 9.330 8.820 9.090 812,193 -0.05(-0.55%)
Sep 10, 2021 9.560 9.560 9.120 9.140 742,096 -0.36(-3.79%)
Sep 09, 2021 9.160 9.685 9.050 9.500 1,205,843 +0.22(+2.37%)
Sep 08, 2021 9.330 9.480 9.080 9.280 1,591,393 -0.15(-1.59%)
Sep 07, 2021 9.810 9.949 9.302 9.430 1,124,370 -0.46(-4.65%)
Sep 03, 2021 9.910 10.15 9.580 9.890 1,366,025 +0.02(+0.20%)
Sep 02, 2021 9.010 10.24 8.970 9.870 2,647,828 +0.98(+11.02%)
Sep 01, 2021 8.940 9.130 8.660 8.890 858,508 -0.03(-0.34%)
Aug 31, 2021 8.820 8.980 8.620 8.920 1,082,192 +0.22(+2.53%)
Aug 30, 2021 9.220 9.240 8.590 8.700 1,576,452 -0.39(-4.29%)
Aug 27, 2021 8.010 9.270 8.010 9.090 2,736,087 +1.11(+13.91%)
Aug 26, 2021 8.090 8.340 7.920 7.980 831,261 -0.11(-1.36%)
Aug 25, 2021 8.240 8.270 7.880 8.090 1,373,868 +0.04(+0.50%)
Aug 24, 2021 7.740 8.100 7.520 8.050 1,021,161 +0.26(+3.34%)
Aug 23, 2021 7.400 7.810 7.400 7.790 614,132 +0.44(+5.99%)
Aug 20, 2021 6.950 7.580 6.890 7.350 823,749 +0.40(+5.76%)
Aug 19, 2021 6.720 7.100 6.700 6.950 722,779 +0.16(+2.36%)
Aug 18, 2021 6.820 7.020 6.630 6.790 608,395 -0.03(-0.44%)
Aug 17, 2021 7.050 7.050 6.720 6.820 783,888 -0.35(-4.88%)
Aug 16, 2021 7.550 7.580 7.130 7.170 766,457 -0.40(-5.28%)
Aug 13, 2021 7.490 8.050 7.380 7.570 1,728,306 +0.13(+1.75%)
Aug 12, 2021 7.380 7.590 7.030 7.440 1,513,577 +0.48(+6.90%)
Aug 11, 2021 7.110 7.110 6.890 6.960 552,166 -0.14(-1.97%)
Aug 10, 2021 7.100 7.260 6.981 7.100 441,649 +0.03(+0.42%)
Aug 09, 2021 6.990 7.170 6.920 7.070 382,877 +0.07(+1.00%)
Aug 06, 2021 7.100 7.129 6.880 7.000 352,902 -0.12(-1.69%)
Aug 05, 2021 6.980 7.180 6.860 7.120 369,816 +0.21(+3.04%)
Aug 04, 2021 7.120 7.230 6.880 6.910 769,785 -0.27(-3.76%)
Aug 03, 2021 7.100 7.190 6.890 7.180 638,007 +0.12(+1.70%)
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.