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 (%)
Jan 31, 2024 0.4686 0.5100 0.4600 0.4877 1,003,830 +0.02(+3.77%)
Jan 30, 2024 0.4900 0.4900 0.4581 0.4700 986,831 -0.02(-3.89%)
Jan 29, 2024 0.4400 0.4894 0.4105 0.4890 1,344,383 +0.06(+13.69%)
Jan 26, 2024 0.4537 0.4590 0.4275 0.4301 874,073 -0.01(-2.32%)
Jan 25, 2024 0.4356 0.4547 0.4025 0.4403 1,760,340 +0.01(+3.38%)
Jan 24, 2024 0.4310 0.4896 0.4195 0.4259 4,055,319 +0.02(+4.57%)
Jan 23, 2024 0.4000 0.4255 0.3901 0.4073 3,030,227 +0.01(+2.85%)
Jan 22, 2024 0.3704 0.3974 0.3600 0.3960 2,814,647 +0.03(+7.03%)
Jan 19, 2024 0.4040 0.4110 0.3649 0.3700 2,879,341 -0.04(-10.84%)
Jan 18, 2024 0.4300 0.4350 0.4083 0.4150 975,744 -0.02(-5.01%)
Jan 17, 2024 0.4300 0.4380 0.4000 0.4369 1,856,771 +0.02(+5.07%)
Jan 16, 2024 0.4700 0.4770 0.4110 0.4158 1,944,892 -0.04(-9.45%)
Jan 12, 2024 0.4600 0.4858 0.4308 0.4592 3,456,545 +0.02(+4.89%)
Jan 11, 2024 0.5078 0.5100 0.4002 0.4378 4,092,026 -0.07(-13.46%)
Jan 10, 2024 0.5600 0.5678 0.5001 0.5059 1,968,235 -0.06(-9.89%)
Jan 09, 2024 0.5600 0.5753 0.5500 0.5614 815,696 +0.00(+0.61%)
Jan 08, 2024 0.5758 0.6000 0.5405 0.5580 1,922,011 -0.03(-4.78%)
Jan 05, 2024 0.6500 0.6533 0.5500 0.5860 2,587,925 -0.06(-9.72%)
Jan 04, 2024 0.7000 0.7116 0.6490 0.6491 726,870 -0.03(-4.66%)
Jan 03, 2024 0.7200 0.7222 0.6745 0.6808 943,311 -0.04(-5.65%)
Jan 02, 2024 0.7400 0.7590 0.7105 0.7216 1,178,016 +0.00(+0.22%)
Dec 29, 2023 0.7500 0.7595 0.7105 0.7200 1,543,325 -0.04(-5.08%)
Dec 28, 2023 0.7100 0.7629 0.7113 0.7585 2,463,074 +0.05(+7.35%)
Dec 27, 2023 0.7423 0.7495 0.6950 0.7066 1,375,781 -0.01(-1.53%)
Dec 26, 2023 0.6832 0.7300 0.6832 0.7176 1,280,609 +0.01(+1.07%)
Dec 22, 2023 0.6600 0.7100 0.6600 0.7100 1,204,408 +0.04(+5.50%)
Dec 21, 2023 0.6900 0.7245 0.6400 0.6730 1,247,639 -0.00(-0.09%)
Dec 20, 2023 0.7150 0.7250 0.6610 0.6736 1,716,695 -0.05(-6.26%)
Dec 19, 2023 0.6900 0.7200 0.6900 0.7186 1,369,903 +0.04(+5.69%)
Dec 18, 2023 0.7474 0.7590 0.6778 0.6799 2,923,676 -0.08(-10.54%)
Dec 15, 2023 0.7499 0.7600 0.7178 0.7600 2,477,065 +0.01(+0.92%)
Dec 14, 2023 0.7600 0.8000 0.6864 0.7531 10,476,435 -0.07(-8.94%)
Dec 13, 2023 0.8730 0.8730 0.7900 0.8270 1,042,481 -0.02(-2.34%)
Dec 12, 2023 0.8580 0.8700 0.8300 0.8468 705,839 -0.02(-1.84%)
Dec 11, 2023 0.9800 0.9900 0.7700 0.8627 3,975,531 -0.31(-26.26%)
Dec 08, 2023 1.140 1.230 1.140 1.170 859,997 +0.03(+2.63%)
Dec 07, 2023 1.060 1.160 1.030 1.140 988,561 +0.03(+2.70%)
Dec 06, 2023 0.9800 1.120 0.9800 1.110 1,227,709 +0.12(+12.12%)
Dec 05, 2023 0.9800 1.020 0.9800 0.9900 429,885 +0.01(+1.02%)
Dec 04, 2023 0.9800 1.010 0.9600 0.9800 542,733 -0.03(-2.97%)
Dec 01, 2023 0.9200 1.010 0.9200 1.010 561,606 +0.05(+5.75%)
Nov 30, 2023 0.9002 0.9600 0.8905 0.9551 847,164 +0.04(+4.38%)
Nov 29, 2023 0.9600 0.9600 0.9050 0.9150 887,959 -0.03(-3.38%)
Nov 28, 2023 0.9900 1.000 0.9322 0.9470 859,437 -0.05(-5.02%)
Nov 27, 2023 1.000 1.020 0.9910 0.9970 464,394 -0.01(-1.29%)
Nov 24, 2023 0.9600 1.020 0.9600 1.010 240,523 +0.03(+3.44%)
Nov 22, 2023 0.9750 0.9940 0.9502 0.9764 429,275 -0.02(-2.21%)
Nov 21, 2023 0.9800 1.020 0.9510 0.9985 670,376 +0.01(+1.17%)
Nov 20, 2023 1.110 1.110 0.9600 0.9870 1,001,593 -0.08(-7.32%)
Nov 17, 2023 0.9800 1.090 0.9700 1.065 1,288,094 +0.07(+6.51%)
Nov 16, 2023 1.000 1.030 0.9608 0.9999 962,226 -0.06(-5.67%)
Nov 15, 2023 0.9800 1.140 0.9750 1.060 1,808,391 +0.10(+10.96%)
Nov 14, 2023 0.9500 1.000 0.9410 0.9553 415,561 +0.02(+1.64%)
Nov 13, 2023 0.9180 0.9526 0.8905 0.9399 151,009 +0.02(+2.39%)
Nov 10, 2023 0.9250 0.9253 0.8800 0.9180 307,495 +0.01(+1.02%)
Nov 09, 2023 0.9816 0.9899 0.9046 0.9087 401,512 -0.07(-6.79%)
Nov 08, 2023 1.020 1.029 0.9601 0.9749 263,146 -0.06(-5.35%)
Nov 07, 2023 0.9806 1.030 0.9726 1.030 597,215 +0.05(+5.09%)
Nov 06, 2023 1.010 1.020 0.9801 0.9801 318,286 -0.02(-1.99%)
Nov 03, 2023 0.9900 1.010 0.9329 1.000 529,324 +0.03(+2.71%)
Nov 02, 2023 0.8532 0.9935 0.8532 0.9736 746,518 +0.10(+11.96%)
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.