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, 2018 1.810 1.810 1.810 0 +0.06(+3.43%)
Mar 28, 2018 1.750 1.840 1.680 1.750 92,338 -0.01(-0.57%)
Mar 27, 2018 1.790 1.874 1.711 1.760 55,512 -0.01(-0.56%)
Mar 26, 2018 1.720 1.790 1.650 1.770 83,451 +0.06(+3.51%)
Mar 23, 2018 1.840 1.850 1.700 1.710 215,283 -0.12(-6.56%)
Mar 22, 2018 2.050 2.050 1.810 1.830 350,869 -0.05(-2.66%)
Mar 21, 2018 2.160 2.190 1.761 1.880 579,001 -0.29(-13.36%)
Mar 20, 2018 1.950 2.250 1.950 2.170 710,183 +0.22(+11.28%)
Mar 19, 2018 1.950 1.990 1.911 1.950 176,929 -0.02(-1.02%)
Mar 16, 2018 1.920 2.020 1.893 1.970 572,409 +0.09(+4.79%)
Mar 15, 2018 1.890 1.930 1.860 1.880 167,140 +0.01(+0.53%)
Mar 14, 2018 1.810 1.900 1.730 1.870 167,232 +0.07(+3.89%)
Mar 13, 2018 1.770 1.810 1.641 1.800 104,355 +0.04(+2.27%)
Mar 12, 2018 1.900 1.919 1.690 1.760 178,202 -0.06(-3.30%)
Mar 09, 2018 1.890 1.900 1.780 1.820 166,682 -0.01(-0.55%)
Mar 08, 2018 1.710 1.940 1.671 1.830 329,228 +0.17(+10.24%)
Mar 07, 2018 1.630 1.750 1.540 1.660 268,066 +0.03(+1.84%)
Mar 06, 2018 1.450 1.650 1.430 1.630 258,009 +0.20(+13.99%)
Mar 05, 2018 1.360 1.439 1.360 1.430 40,735 +0.06(+4.38%)
Mar 02, 2018 1.400 1.440 1.350 1.370 81,224 +0.01(+0.74%)
Mar 01, 2018 1.390 1.391 1.350 1.360 37,566 -0.03(-2.16%)
Feb 28, 2018 1.460 1.530 1.390 1.390 185,730 -0.07(-4.79%)
Feb 27, 2018 1.380 1.480 1.380 1.460 118,552 +0.08(+5.80%)
Feb 26, 2018 1.350 1.390 1.330 1.380 117,378 +0.04(+2.99%)
Feb 23, 2018 1.320 1.350 1.320 1.340 45,674 +0.02(+1.52%)
Feb 22, 2018 1.300 1.350 1.300 1.320 27,212 +0.01(+0.76%)
Feb 21, 2018 1.300 1.340 1.300 1.310 32,419 -0.01(-0.77%)
Feb 20, 2018 1.310 1.310 1.280 1.320 71,398 -0.02(-1.49%)
Feb 16, 2018 1.340 1.340 1.340 0 +0.02(+1.52%)
Feb 15, 2018 1.350 1.350 1.280 1.320 57,721 +0.00(+0.00%)
Feb 14, 2018 1.350 1.350 1.291 1.320 70,479 +0.01(+0.76%)
Feb 13, 2018 1.280 1.310 1.280 1.310 29,770 +0.02(+1.55%)
Feb 12, 2018 1.310 1.320 1.280 1.290 54,162 -0.01(-0.77%)
Feb 09, 2018 1.380 1.390 1.280 1.300 88,483 -0.05(-3.70%)
Feb 08, 2018 1.350 1.350 1.310 1.350 33,815 +0.00(+0.00%)
Feb 07, 2018 1.380 1.397 1.340 1.350 24,123 -0.03(-2.17%)
Feb 06, 2018 1.220 1.390 1.220 1.380 137,007 +0.06(+4.55%)
Feb 05, 2018 1.210 1.320 1.180 1.320 52,847 +0.09(+7.32%)
Feb 02, 2018 1.270 1.270 1.170 1.230 47,466 -0.03(-2.38%)
Feb 01, 2018 1.240 1.275 1.175 1.260 57,754 +0.07(+5.88%)
Jan 31, 2018 1.250 1.250 1.190 1.190 35,341 -0.06(-4.80%)
Jan 30, 2018 1.200 1.269 1.200 1.250 34,894 +0.04(+3.31%)
Jan 29, 2018 1.300 1.300 1.170 1.210 71,555 -0.08(-6.20%)
Jan 26, 2018 1.301 1.308 1.270 1.290 23,752 -0.02(-1.53%)
Jan 25, 2018 1.320 1.340 1.300 1.310 29,582 +0.00(+0.00%)
Jan 24, 2018 1.360 1.360 1.291 1.310 14,906 -0.04(-2.96%)
Jan 23, 2018 1.370 1.370 1.280 1.350 66,725 +0.01(+0.75%)
Jan 22, 2018 1.340 1.370 1.271 1.340 80,372 -0.01(-0.74%)
Jan 19, 2018 1.314 1.380 1.290 1.350 39,551 +0.02(+1.50%)
Jan 18, 2018 1.320 1.360 1.300 1.330 49,938 -0.01(-0.75%)
Jan 17, 2018 1.370 1.400 1.320 1.340 48,236 -0.07(-4.96%)
Jan 16, 2018 1.470 1.470 1.350 1.410 69,705 -0.06(-4.08%)
Jan 12, 2018 1.470 1.470 1.470 0 +0.06(+4.26%)
Jan 11, 2018 1.410 1.415 1.370 1.410 73,848 +0.00(+0.00%)
Jan 10, 2018 1.410 1.420 1.360 1.410 52,308 +0.01(+0.71%)
Jan 09, 2018 1.410 1.600 1.350 1.400 669,997 -0.05(-3.45%)
Jan 08, 2018 1.460 1.500 1.400 1.450 53,359 -0.03(-2.03%)
Jan 05, 2018 1.430 1.500 1.410 1.480 59,395 +0.00(+0.00%)
Jan 04, 2018 1.490 1.550 1.360 1.480 142,254 +0.01(+0.68%)
Jan 03, 2018 1.350 1.519 1.320 1.470 362,397 +0.04(+2.80%)
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.