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

Veru Inc (NQ: VERU )

1.330 -0.040 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2017 1.140 1.140 1.140 0 -0.05(-4.20%)
Dec 28, 2017 1.230 1.250 1.185 1.190 113,817 -0.05(-4.03%)
Dec 27, 2017 1.260 1.281 1.220 1.240 48,438 -0.01(-0.80%)
Dec 26, 2017 1.260 1.280 1.201 1.250 48,095 +0.01(+0.81%)
Dec 22, 2017 1.230 1.270 1.210 1.240 29,172 +0.00(+0.14%)
Dec 21, 2017 1.350 1.359 1.230 1.238 112,143 -0.12(-8.88%)
Dec 20, 2017 1.280 1.379 1.230 1.359 107,350 +0.08(+6.36%)
Dec 19, 2017 1.400 1.594 1.270 1.278 347,787 -0.12(-8.74%)
Dec 18, 2017 1.240 1.470 1.143 1.400 222,262 +0.16(+12.90%)
Dec 15, 2017 1.210 1.300 1.140 1.240 120,127 +0.02(+1.64%)
Dec 14, 2017 1.450 1.486 1.220 1.220 301,564 -0.19(-13.48%)
Dec 13, 2017 1.000 1.430 1.000 1.410 973,706 +0.41(+41.00%)
Dec 12, 2017 0.9800 1.010 0.9333 1.000 142,549 +0.02(+2.04%)
Dec 11, 2017 1.000 1.030 0.9600 0.9800 116,572 -0.05(-4.85%)
Dec 08, 2017 1.021 1.030 1.005 1.030 20,153 +0.03(+3.00%)
Dec 07, 2017 1.010 1.010 0.9000 1.000 89,348 -0.01(-0.99%)
Dec 06, 2017 1.040 1.040 1.000 1.010 48,899 -0.04(-3.81%)
Dec 05, 2017 1.050 1.050 1.020 1.050 51,695 +0.00(+0.00%)
Dec 04, 2017 1.060 1.060 1.040 1.050 36,197 -0.01(-0.94%)
Dec 01, 2017 1.070 1.090 1.060 1.060 55,234 -0.02(-1.85%)
Nov 30, 2017 1.140 1.140 1.070 1.080 124,294 -0.06(-5.26%)
Nov 29, 2017 1.159 1.160 1.130 1.140 16,229 -0.01(-0.87%)
Nov 28, 2017 1.160 1.170 1.140 1.150 25,033 -0.03(-2.54%)
Nov 27, 2017 1.190 1.210 1.130 1.180 41,457 -0.02(-1.67%)
Nov 24, 2017 1.180 1.200 1.130 1.200 12,879 +0.04(+3.45%)
Nov 22, 2017 1.100 1.175 1.100 1.160 41,819 +0.06(+5.45%)
Nov 21, 2017 1.190 1.220 1.100 1.100 50,424 -0.06(-4.94%)
Nov 20, 2017 1.190 1.195 1.120 1.157 28,812 -0.04(-3.57%)
Nov 17, 2017 1.180 1.219 1.130 1.200 58,486 +0.03(+2.48%)
Nov 16, 2017 1.150 1.230 1.150 1.171 72,158 +0.02(+1.83%)
Nov 15, 2017 1.100 1.200 1.100 1.150 42,796 +0.04(+3.60%)
Nov 14, 2017 1.220 1.244 1.110 1.110 66,089 -0.11(-9.02%)
Nov 13, 2017 1.260 1.310 1.210 1.220 53,565 -0.05(-3.94%)
Nov 10, 2017 1.280 1.300 1.260 1.270 18,585 +0.00(+0.00%)
Nov 09, 2017 1.250 1.320 1.233 1.270 69,422 +0.01(+0.79%)
Nov 08, 2017 1.270 1.290 1.236 1.260 23,926 +0.00(+0.00%)
Nov 07, 2017 1.280 1.293 1.250 1.260 12,282 -0.03(-2.33%)
Nov 06, 2017 1.330 1.330 1.260 1.290 31,858 +0.00(+0.00%)
Nov 03, 2017 1.260 1.319 1.260 1.290 36,020 +0.03(+2.38%)
Nov 02, 2017 1.280 1.280 1.210 1.260 39,688 -0.03(-2.33%)
Nov 01, 2017 1.350 1.350 1.250 1.290 86,960 -0.06(-4.44%)
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%)
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.