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, 2019 1.980 2.000 1.930 1.960 39,834 -0.02(-1.01%)
Oct 30, 2019 1.990 2.010 1.920 1.980 72,177 +0.03(+1.54%)
Oct 29, 2019 2.000 2.070 1.940 1.950 44,178 -0.04(-2.01%)
Oct 28, 2019 1.980 2.040 1.970 1.990 61,619 -0.01(-0.50%)
Oct 25, 2019 1.930 2.080 1.930 2.000 182,600 +0.07(+3.63%)
Oct 24, 2019 1.970 2.010 1.920 1.930 54,872 -0.05(-2.53%)
Oct 23, 2019 1.990 1.990 1.938 1.980 23,332 +0.01(+0.51%)
Oct 22, 2019 2.050 2.095 1.930 1.970 201,767 -0.08(-3.90%)
Oct 21, 2019 2.140 2.140 2.050 2.050 376,872 -0.10(-4.65%)
Oct 18, 2019 2.150 2.150 2.110 2.150 88,800 +0.03(+1.42%)
Oct 17, 2019 2.130 2.150 2.101 2.120 22,746 +0.01(+0.47%)
Oct 16, 2019 2.090 2.120 2.074 2.110 21,798 +0.01(+0.35%)
Oct 15, 2019 2.090 2.140 2.040 2.103 34,801 +0.02(+1.09%)
Oct 14, 2019 2.050 2.100 1.990 2.080 25,548 +0.01(+0.48%)
Oct 11, 2019 2.070 2.084 1.960 2.070 56,200 +0.01(+0.49%)
Oct 10, 2019 2.100 2.130 2.060 2.060 39,425 -0.04(-1.90%)
Oct 09, 2019 2.160 2.160 2.100 2.100 9,888 -0.02(-0.94%)
Oct 08, 2019 2.130 2.150 2.101 2.120 16,497 +0.00(+0.00%)
Oct 07, 2019 2.100 2.170 2.100 2.120 31,842 -0.01(-0.47%)
Oct 04, 2019 2.100 2.170 2.090 2.130 26,200 +0.00(+0.00%)
Oct 03, 2019 2.130 2.170 2.080 2.130 59,085 +0.02(+0.95%)
Oct 02, 2019 2.140 2.150 2.100 2.110 43,419 -0.04(-1.86%)
Oct 01, 2019 2.150 2.150 2.120 2.150 62,346 -0.01(-0.46%)
Sep 30, 2019 2.100 2.160 2.090 2.160 57,122 +0.07(+3.35%)
Sep 27, 2019 2.090 2.150 2.000 2.090 120,700 -0.02(-0.95%)
Sep 26, 2019 2.140 2.150 2.090 2.110 33,195 +0.02(+0.96%)
Sep 25, 2019 2.070 2.150 2.060 2.090 107,303 +0.00(+0.00%)
Sep 24, 2019 2.040 2.140 2.020 2.090 129,482 +0.06(+2.96%)
Sep 23, 2019 1.970 2.030 1.930 2.030 47,027 +0.06(+3.05%)
Sep 20, 2019 1.910 1.970 1.890 1.970 77,700 +0.09(+4.79%)
Sep 19, 2019 1.900 1.940 1.860 1.880 163,633 -0.02(-1.05%)
Sep 18, 2019 1.900 1.910 1.870 1.900 84,481 +0.00(+0.00%)
Sep 17, 2019 1.900 1.920 1.880 1.900 45,353 +0.00(+0.00%)
Sep 16, 2019 1.950 1.950 1.870 1.900 98,191 +0.00(+0.00%)
Sep 13, 2019 1.900 1.952 1.890 1.900 73,300 -0.02(-0.78%)
Sep 12, 2019 1.900 1.950 1.890 1.915 40,879 +0.02(+0.79%)
Sep 11, 2019 1.880 1.970 1.880 1.900 93,293 +0.00(+0.00%)
Sep 10, 2019 1.970 1.970 1.880 1.900 113,538 -0.02(-1.04%)
Sep 09, 2019 1.910 1.950 1.880 1.920 72,762 +0.01(+0.52%)
Sep 06, 2019 1.900 1.960 1.900 1.910 60,600 +0.01(+0.53%)
Sep 05, 2019 1.910 1.950 1.900 1.900 53,304 -0.04(-2.06%)
Sep 04, 2019 1.930 1.990 1.860 1.940 128,279 +0.02(+1.04%)
Sep 03, 2019 1.980 2.000 1.900 1.920 50,885 -0.05(-2.54%)
Aug 30, 2019 1.980 2.000 1.950 1.970 40,400 -0.01(-0.51%)
Aug 29, 2019 1.930 1.990 1.850 1.980 53,958 +0.05(+2.59%)
Aug 28, 2019 1.820 1.940 1.670 1.930 157,570 +0.12(+6.63%)
Aug 27, 2019 1.980 2.000 1.800 1.810 121,416 -0.18(-9.05%)
Aug 26, 2019 1.990 2.000 1.950 1.990 74,562 -0.01(-0.50%)
Aug 23, 2019 1.990 2.029 1.970 2.000 144,100 +0.01(+0.50%)
Aug 22, 2019 2.020 2.030 1.970 1.990 166,394 -0.02(-0.92%)
Aug 21, 2019 1.840 2.008 1.840 2.008 232,468 +0.18(+9.75%)
Aug 20, 2019 1.930 1.960 1.800 1.830 93,483 -0.11(-5.67%)
Aug 19, 2019 1.880 1.970 1.850 1.940 48,033 +0.05(+2.65%)
Aug 16, 2019 1.930 1.955 1.850 1.890 166,800 -0.04(-2.07%)
Aug 15, 2019 1.930 1.980 1.850 1.930 110,245 +0.01(+0.52%)
Aug 14, 2019 2.040 2.040 1.900 1.920 133,531 -0.11(-5.42%)
Aug 13, 2019 2.060 2.110 1.980 2.030 174,697 +0.00(+0.00%)
Aug 12, 2019 1.960 2.070 1.830 2.030 448,821 +0.07(+3.57%)
Aug 09, 2019 2.140 2.160 1.950 1.960 377,600 -0.16(-7.55%)
Aug 08, 2019 2.320 2.447 2.080 2.120 587,308 -0.16(-7.02%)
Aug 07, 2019 2.230 2.310 2.210 2.280 267,169 +0.07(+3.17%)
Aug 06, 2019 2.200 2.310 2.200 2.210 283,601 +0.01(+0.45%)
Aug 05, 2019 2.140 2.230 2.100 2.200 168,504 +0.01(+0.46%)
Aug 02, 2019 2.230 2.260 2.080 2.190 270,900 -0.05(-2.23%)
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.