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

Veru Inc (NQ: VERU )

1.355 +0.105 (+8.40%)
Streaming Delayed Price Updated: 11:18 AM EDT, Apr 30, 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 (%)
Jul 31, 2018 1.920 1.960 1.840 1.930 95,357 -0.01(-0.52%)
Jul 30, 2018 2.030 2.030 1.940 1.940 51,196 -0.08(-3.96%)
Jul 27, 2018 2.040 2.089 2.005 2.020 32,200 -0.02(-0.80%)
Jul 26, 2018 1.980 2.089 1.950 2.036 62,058 +0.02(+0.80%)
Jul 25, 2018 2.000 2.090 1.977 2.020 79,032 +0.01(+0.50%)
Jul 24, 2018 2.010 2.050 2.000 2.010 37,960 -0.01(-0.50%)
Jul 23, 2018 2.040 2.040 1.960 2.020 86,066 -0.03(-1.46%)
Jul 20, 2018 2.060 2.072 2.020 2.050 38,981 +0.00(+0.00%)
Jul 19, 2018 2.120 2.142 2.050 2.050 115,055 -0.06(-2.84%)
Jul 18, 2018 2.160 2.160 2.100 2.110 32,992 -0.04(-1.94%)
Jul 17, 2018 2.080 2.160 2.070 2.152 64,510 +0.06(+2.95%)
Jul 16, 2018 2.080 2.110 2.010 2.090 35,443 +0.01(+0.48%)
Jul 13, 2018 2.050 2.100 2.050 2.080 40,772 +0.02(+0.97%)
Jul 12, 2018 2.100 2.038 2.060 121,018 +0.00(+0.00%)
Jul 11, 2018 2.030 2.070 1.982 2.060 109,525 +0.02(+0.98%)
Jul 10, 2018 2.070 2.072 1.990 2.040 219,029 -0.01(-0.49%)
Jul 09, 2018 2.030 2.070 2.030 2.050 318,219 +0.03(+1.49%)
Jul 06, 2018 2.030 2.030 2.000 2.020 102,369 +0.01(+0.50%)
Jul 05, 2018 2.039 1.950 2.010 94,869 +0.06(+3.08%)
Jul 03, 2018 1.950 1.950 1.950 0 +0.00(+0.00%)
Jul 02, 2018 2.030 2.030 1.920 1.950 73,207 -0.07(-3.47%)
Jun 29, 2018 1.975 2.020 211,813 -0.09(-4.27%)
Jun 28, 2018 2.090 2.150 2.080 2.110 132,817 +0.03(+1.44%)
Jun 27, 2018 2.250 2.270 1.970 2.080 348,878 -0.16(-7.14%)
Jun 26, 2018 2.240 2.270 2.210 2.240 180,787 +0.02(+0.90%)
Jun 25, 2018 2.270 2.270 2.181 2.220 122,993 -0.03(-1.33%)
Jun 22, 2018 2.200 2.250 2.172 2.250 132,947 +0.06(+2.74%)
Jun 21, 2018 2.070 2.220 2.030 2.190 49,389 -0.03(-1.35%)
Jun 20, 2018 2.160 2.250 2.160 2.220 59,203 +0.03(+1.37%)
Jun 19, 2018 2.250 2.250 2.130 2.190 125,430 -0.05(-2.23%)
Jun 18, 2018 2.220 2.370 2.200 2.240 143,099 -0.05(-2.18%)
Jun 15, 2018 2.250 2.250 2.290 93,990 +0.04(+1.78%)
Jun 14, 2018 2.250 2.290 2.190 2.250 210,448 +0.00(+0.00%)
Jun 13, 2018 2.170 2.340 2.160 2.250 706,384 +0.09(+4.18%)
Jun 12, 2018 2.000 2.190 1.970 2.160 203,860 +0.19(+9.63%)
Jun 11, 2018 1.980 2.000 1.960 1.970 18,809 +0.00(+0.00%)
Jun 08, 2018 1.960 2.000 1.940 1.970 46,844 +0.00(+0.00%)
Jun 07, 2018 1.970 1.970 1.940 1.970 52,324 +0.01(+0.51%)
Jun 06, 2018 1.980 2.050 1.960 1.960 72,184 -0.01(-0.51%)
Jun 05, 2018 1.950 2.040 1.931 1.970 88,994 +0.01(+0.51%)
Jun 04, 2018 2.060 2.060 1.870 1.960 190,077 -0.10(-4.85%)
Jun 01, 2018 2.080 2.100 2.030 2.060 122,633 -0.02(-0.96%)
May 31, 2018 2.020 2.090 2.000 2.080 209,700 +0.08(+4.00%)
May 30, 2018 2.000 2.050 2.000 2.000 61,769 +0.00(+0.00%)
May 29, 2018 1.980 2.100 1.972 2.000 138,625 +0.02(+1.01%)
May 25, 2018 1.980 1.980 1.980 0 +0.04(+2.06%)
May 24, 2018 1.810 1.950 1.810 1.940 113,896 +0.11(+6.01%)
May 23, 2018 1.820 1.870 1.800 1.830 71,236 +0.06(+3.39%)
May 22, 2018 1.750 1.800 1.740 1.770 28,177 +0.04(+2.31%)
May 21, 2018 1.781 1.781 1.730 1.730 57,639 -0.06(-3.35%)
May 18, 2018 1.780 1.820 1.770 1.790 37,984 +0.02(+1.13%)
May 17, 2018 1.790 1.860 1.760 1.770 97,011 +0.00(+0.00%)
May 16, 2018 1.750 1.780 1.720 1.770 72,371 +0.06(+3.51%)
May 15, 2018 1.660 1.770 1.640 1.710 71,281 +0.07(+4.27%)
May 14, 2018 1.630 1.650 1.600 1.640 135,405 +0.00(+0.00%)
May 11, 2018 1.660 1.664 1.600 1.640 60,177 -0.02(-1.20%)
May 10, 2018 1.640 1.670 1.625 1.660 62,597 -0.03(-1.78%)
May 09, 2018 1.850 1.850 1.450 1.690 380,295 -0.18(-9.63%)
May 08, 2018 1.860 1.910 1.850 1.870 72,463 -0.02(-1.06%)
May 07, 2018 1.901 1.920 1.853 1.890 96,315 -0.01(-0.53%)
May 04, 2018 1.880 1.920 1.868 1.900 90,933 +0.03(+1.39%)
May 03, 2018 1.880 1.976 1.870 1.874 101,532 -0.02(-0.85%)
May 02, 2018 1.990 1.990 1.860 1.890 156,166 -0.03(-1.56%)
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.