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 (%)
Mar 29, 2019 1.500 1.500 1.442 1.460 83,700 -0.04(-2.67%)
Mar 28, 2019 1.500 1.530 1.460 1.500 36,532 +0.01(+0.67%)
Mar 27, 2019 1.500 1.513 1.470 1.490 53,646 -0.01(-0.67%)
Mar 26, 2019 1.550 1.568 1.470 1.500 80,325 -0.05(-3.23%)
Mar 25, 2019 1.570 1.580 1.540 1.550 54,016 -0.04(-2.52%)
Mar 22, 2019 1.590 1.630 1.550 1.590 130,800 +0.00(+0.00%)
Mar 21, 2019 1.520 1.640 1.520 1.590 226,431 +0.07(+4.61%)
Mar 20, 2019 1.600 1.620 1.470 1.520 299,639 -0.04(-2.56%)
Mar 19, 2019 1.450 1.700 1.446 1.560 863,368 +0.13(+9.09%)
Mar 18, 2019 1.450 1.450 1.410 1.430 167,905 -0.06(-4.03%)
Mar 15, 2019 1.430 1.490 1.426 1.490 69,600 +0.06(+4.20%)
Mar 14, 2019 1.470 1.489 1.420 1.430 121,248 -0.04(-2.72%)
Mar 13, 2019 1.430 1.490 1.430 1.470 194,638 +0.04(+2.80%)
Mar 12, 2019 1.400 1.440 1.400 1.430 59,883 +0.03(+2.14%)
Mar 11, 2019 1.360 1.450 1.360 1.400 39,418 +0.01(+0.72%)
Mar 08, 2019 1.440 1.470 1.363 1.390 49,900 -0.05(-3.47%)
Mar 07, 2019 1.420 1.482 1.380 1.440 65,744 +0.02(+1.41%)
Mar 06, 2019 1.480 1.480 1.410 1.420 47,351 -0.06(-4.05%)
Mar 05, 2019 1.500 1.520 1.450 1.480 36,018 -0.02(-1.33%)
Mar 04, 2019 1.470 1.510 1.430 1.500 73,030 +0.05(+3.45%)
Mar 01, 2019 1.500 1.500 1.430 1.450 130,400 -0.03(-2.03%)
Feb 28, 2019 1.400 1.500 1.390 1.480 286,576 +0.08(+5.71%)
Feb 27, 2019 1.300 1.400 1.270 1.400 349,393 +0.15(+12.00%)
Feb 26, 2019 1.230 1.280 1.210 1.250 85,564 +0.05(+4.17%)
Feb 25, 2019 1.300 1.320 1.180 1.200 494,595 -0.10(-7.69%)
Feb 22, 2019 1.360 1.360 1.270 1.300 138,500 -0.06(-4.41%)
Feb 21, 2019 1.360 1.380 1.200 1.360 260,477 +0.03(+2.26%)
Feb 20, 2019 1.360 1.400 1.330 1.330 141,754 -0.03(-2.21%)
Feb 19, 2019 1.310 1.370 1.310 1.360 71,690 +0.03(+2.26%)
Feb 15, 2019 1.390 1.390 1.300 1.330 193,200 -0.04(-2.92%)
Feb 14, 2019 1.430 1.450 1.360 1.370 137,403 +0.01(+0.74%)
Feb 13, 2019 1.510 1.579 1.260 1.360 552,813 -0.13(-8.72%)
Feb 12, 2019 1.490 1.560 1.450 1.490 190,240 +0.00(+0.00%)
Feb 11, 2019 1.570 1.570 1.450 1.490 131,248 +0.00(+0.00%)
Feb 08, 2019 1.500 1.510 1.440 1.490 196,500 +0.00(+0.00%)
Feb 07, 2019 1.470 1.500 1.440 1.490 25,142 +0.03(+2.05%)
Feb 06, 2019 1.520 1.540 1.454 1.460 66,218 -0.08(-5.19%)
Feb 05, 2019 1.670 1.690 1.480 1.540 197,186 -0.03(-1.91%)
Feb 04, 2019 1.550 1.600 1.539 1.570 149,702 +0.04(+2.61%)
Feb 01, 2019 1.520 1.600 1.510 1.530 81,400 -0.00(-0.33%)
Jan 31, 2019 1.520 1.540 1.450 1.535 78,040 +0.03(+2.33%)
Jan 30, 2019 1.430 1.535 1.430 1.500 140,694 +0.04(+2.75%)
Jan 29, 2019 1.430 1.490 1.430 1.460 88,794 +0.03(+2.09%)
Jan 28, 2019 1.370 1.459 1.370 1.430 148,985 +0.03(+2.14%)
Jan 25, 2019 1.390 1.440 1.360 1.400 66,600 +0.05(+3.70%)
Jan 24, 2019 1.310 1.370 1.300 1.350 65,282 +0.00(+0.00%)
Jan 23, 2019 1.350 1.360 1.280 1.350 44,377 +0.00(+0.00%)
Jan 22, 2019 1.310 1.400 1.270 1.350 85,789 +0.01(+0.75%)
Jan 18, 2019 1.350 1.370 1.330 1.340 67,700 -0.01(-0.74%)
Jan 17, 2019 1.400 1.410 1.340 1.350 45,446 -0.04(-2.88%)
Jan 16, 2019 1.390 1.473 1.390 1.390 29,830 +0.01(+0.72%)
Jan 15, 2019 1.360 1.430 1.360 1.380 69,003 +0.02(+1.47%)
Jan 14, 2019 1.490 1.550 1.350 1.360 51,014 -0.04(-2.86%)
Jan 11, 2019 1.450 1.450 1.390 1.400 55,800 -0.04(-2.78%)
Jan 10, 2019 1.480 1.499 1.440 1.440 31,127 -0.04(-2.37%)
Jan 09, 2019 1.520 1.550 1.460 1.475 95,007 -0.02(-1.67%)
Jan 08, 2019 1.550 1.650 1.470 1.500 88,517 -0.05(-3.23%)
Jan 07, 2019 1.350 1.580 1.350 1.550 316,557 +0.20(+14.81%)
Jan 04, 2019 1.360 1.400 1.350 1.350 20,000 +0.01(+0.75%)
Jan 03, 2019 1.380 1.440 1.310 1.340 26,274 -0.06(-4.29%)
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.