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

Veru Inc (NQ: VERU )

1.640 +0.150 (+10.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Dec 31, 2018 1.300 1.400 1.270 1.400 109,900 +0.10(+7.69%)
Dec 28, 2018 1.330 1.340 1.270 1.300 239,000 -0.02(-1.52%)
Dec 27, 2018 1.330 1.360 1.320 1.320 53,155 +0.00(+0.00%)
Dec 26, 2018 1.330 1.390 1.320 1.320 34,670 -0.01(-0.75%)
Dec 24, 2018 1.330 1.400 1.320 1.330 33,200 -0.01(-0.75%)
Dec 21, 2018 1.350 1.380 1.320 1.340 130,200 -0.01(-0.74%)
Dec 20, 2018 1.370 1.410 1.310 1.350 188,363 -0.01(-0.74%)
Dec 19, 2018 1.440 1.460 1.350 1.360 102,583 -0.07(-4.90%)
Dec 18, 2018 1.510 1.510 1.363 1.430 233,917 +0.02(+1.42%)
Dec 17, 2018 1.350 1.470 1.350 1.410 163,883 +0.06(+4.44%)
Dec 14, 2018 1.390 1.400 1.330 1.350 46,000 +0.00(+0.00%)
Dec 13, 2018 1.490 1.520 1.280 1.350 130,578 -0.07(-4.93%)
Dec 12, 2018 1.380 1.450 1.380 1.420 79,295 +0.04(+2.90%)
Dec 11, 2018 1.390 1.430 1.380 1.380 39,740 -0.01(-0.72%)
Dec 10, 2018 1.380 1.430 1.380 1.390 16,742 +0.01(+0.72%)
Dec 07, 2018 1.480 1.520 1.380 1.380 84,000 -0.13(-8.61%)
Dec 06, 2018 1.490 1.530 1.490 1.510 149,010 +0.00(+0.00%)
Dec 04, 2018 1.520 1.530 1.510 1.510 214,300 -0.01(-0.66%)
Dec 03, 2018 1.510 1.535 1.510 1.520 62,627 +0.02(+1.33%)
Nov 30, 2018 1.520 1.590 1.500 1.500 89,100 -0.01(-0.66%)
Nov 29, 2018 1.520 1.560 1.510 1.510 23,911 -0.03(-1.95%)
Nov 28, 2018 1.480 1.580 1.460 1.540 128,866 +0.05(+3.36%)
Nov 27, 2018 1.310 1.500 1.310 1.490 201,295 +0.16(+12.03%)
Nov 26, 2018 1.340 1.350 1.323 1.330 16,440 -0.01(-0.75%)
Nov 23, 2018 1.330 1.340 1.330 1.340 800 +0.02(+1.52%)
Nov 21, 2018 1.320 1.320 1.320 0 +0.00(+0.00%)
Nov 20, 2018 1.300 1.370 1.300 1.320 25,571 -0.01(-0.75%)
Nov 19, 2018 1.361 1.373 1.320 1.330 42,424 -0.03(-2.21%)
Nov 16, 2018 1.390 1.390 1.360 1.360 42,100 -0.03(-2.33%)
Nov 15, 2018 1.400 1.427 1.370 1.393 36,857 -0.01(-0.54%)
Nov 14, 2018 1.420 1.432 1.370 1.400 42,682 -0.03(-2.10%)
Nov 13, 2018 1.390 1.490 1.390 1.430 69,202 +0.04(+2.88%)
Nov 12, 2018 1.400 1.410 1.380 1.390 52,999 +0.00(+0.00%)
Nov 09, 2018 1.460 1.490 1.380 1.390 60,100 -0.08(-5.44%)
Nov 08, 2018 1.370 1.470 1.370 1.470 44,152 +0.09(+6.52%)
Nov 07, 2018 1.430 1.444 1.361 1.380 100,740 -0.08(-5.48%)
Nov 06, 2018 1.450 1.490 1.430 1.460 36,046 +0.03(+2.10%)
Nov 05, 2018 1.390 1.470 1.360 1.430 80,434 +0.03(+2.14%)
Nov 02, 2018 1.320 1.410 1.320 1.400 162,900 +0.07(+5.26%)
Nov 01, 2018 1.200 1.350 1.200 1.330 45,432 +0.12(+9.92%)
Oct 31, 2018 1.240 1.270 1.200 1.210 34,047 -0.03(-2.42%)
Oct 30, 2018 1.300 1.300 1.240 1.240 33,514 -0.07(-5.34%)
Oct 29, 2018 1.310 1.320 1.270 1.310 23,763 +0.03(+2.34%)
Oct 26, 2018 1.280 1.310 1.280 1.280 23,700 -0.02(-1.54%)
Oct 25, 2018 1.310 1.313 1.280 1.300 32,686 +0.00(+0.00%)
Oct 24, 2018 1.300 1.350 1.280 1.300 38,301 -0.01(-0.76%)
Oct 23, 2018 1.300 1.317 1.210 1.310 118,417 -0.01(-0.76%)
Oct 22, 2018 1.350 1.370 1.290 1.320 41,911 -0.04(-2.94%)
Oct 19, 2018 1.380 1.380 1.330 1.360 27,200 -0.00(-0.37%)
Oct 18, 2018 1.392 1.410 1.350 1.365 13,547 -0.01(-1.09%)
Oct 17, 2018 1.440 1.440 1.380 1.380 23,377 -0.07(-4.83%)
Oct 16, 2018 1.460 1.460 1.360 1.450 55,608 +0.01(+0.69%)
Oct 15, 2018 1.480 1.540 1.410 1.440 67,881 +0.00(+0.00%)
Oct 12, 2018 1.330 1.490 1.290 1.440 295,400 +0.13(+9.92%)
Oct 11, 2018 1.340 1.350 1.310 1.310 49,483 -0.04(-2.96%)
Oct 10, 2018 1.370 1.400 1.320 1.350 30,758 -0.02(-1.46%)
Oct 09, 2018 1.380 1.430 1.330 1.370 119,969 -0.03(-2.14%)
Oct 08, 2018 1.400 1.450 1.360 1.400 106,696 -0.01(-0.71%)
Oct 05, 2018 1.420 1.420 1.330 1.410 101,900 -0.01(-0.70%)
Oct 04, 2018 1.390 1.470 1.390 1.420 78,759 +0.04(+2.90%)
Oct 03, 2018 1.320 1.390 1.310 1.380 56,143 +0.05(+4.15%)
Oct 02, 2018 1.310 1.370 1.300 1.325 175,383 +0.01(+1.15%)
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.