Veru Inc (NQ: VERU )

0.7300 +0.0800 (+12.31%)
Streaming Delayed Price Updated: 12:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.6096 0.6467 0.5830 0.6466 3,180,854 +0.04(+6.02%)
Mar 26, 2024 0.6000 0.6100 0.5801 0.6099 522,336 +0.00(+0.11%)
Mar 25, 2024 0.5701 0.6151 0.5701 0.6092 578,807 +0.05(+8.79%)
Mar 22, 2024 0.5650 0.5910 0.5500 0.5600 434,211 -0.01(-2.42%)
Mar 21, 2024 0.5900 0.5950 0.5622 0.5739 574,362 -0.02(-2.73%)
Mar 20, 2024 0.6000 0.6101 0.5701 0.5900 654,027 -0.01(-1.88%)
Mar 19, 2024 0.5694 0.6096 0.5600 0.6013 741,531 +0.03(+5.94%)
Mar 18, 2024 0.5988 0.5988 0.5400 0.5676 609,852 -0.01(-2.14%)
Mar 15, 2024 0.6100 0.6200 0.5800 0.5800 1,838,378 -0.02(-3.35%)
Mar 14, 2024 0.6580 0.6580 0.6001 0.6001 584,243 -0.04(-6.38%)
Mar 13, 2024 0.6238 0.6593 0.6238 0.6410 672,042 +0.01(+1.58%)
Mar 12, 2024 0.6545 0.6690 0.6101 0.6310 793,928 -0.03(-4.10%)
Mar 11, 2024 0.6549 0.7198 0.6450 0.6580 1,611,006 +0.01(+1.62%)
Mar 08, 2024 0.6200 0.6700 0.6080 0.6475 1,404,317 +0.04(+5.80%)
Mar 07, 2024 0.6419 0.6499 0.6017 0.6120 703,507 -0.03(-4.67%)
Mar 06, 2024 0.5900 0.6500 0.5856 0.6420 1,069,933 +0.05(+8.19%)
Mar 05, 2024 0.6300 0.6300 0.5869 0.5934 1,148,890 -0.04(-6.55%)
Mar 04, 2024 0.6500 0.6500 0.6011 0.6350 739,979 -0.01(-0.78%)
Mar 01, 2024 0.6010 0.6598 0.5901 0.6400 1,161,200 +0.03(+5.77%)
Feb 29, 2024 0.6177 0.6343 0.6000 0.6051 1,140,446 -0.01(-1.85%)
Feb 28, 2024 0.6400 0.6400 0.5800 0.6165 1,785,294 -0.03(-4.60%)
Feb 27, 2024 0.5531 0.6668 0.5530 0.6462 4,182,034 +0.10(+17.45%)
Feb 26, 2024 0.5800 0.5900 0.5300 0.5502 1,416,917 -0.04(-6.75%)
Feb 23, 2024 0.5400 0.6095 0.5301 0.5900 2,673,770 +0.03(+6.31%)
Feb 22, 2024 0.4969 0.5685 0.4712 0.5550 2,641,623 +0.06(+11.45%)
Feb 21, 2024 0.5100 0.5250 0.4877 0.4980 1,290,981 -0.01(-1.21%)
Feb 20, 2024 0.5000 0.5350 0.4800 0.5041 2,301,084 +0.02(+4.20%)
Feb 16, 2024 0.4200 0.4861 0.4150 0.4838 3,331,360 +0.06(+15.19%)
Feb 15, 2024 0.4200 0.4300 0.4049 0.4200 1,513,928 +0.00(+0.65%)
Feb 14, 2024 0.3850 0.4199 0.3700 0.4173 1,990,319 +0.04(+10.40%)
Feb 13, 2024 0.3800 0.3829 0.3612 0.3780 2,029,287 -0.01(-2.45%)
Feb 12, 2024 0.3800 0.4097 0.3800 0.3875 1,696,066 +0.01(+2.03%)
Feb 09, 2024 0.4227 0.4228 0.3703 0.3798 3,498,368 -0.03(-7.61%)
Feb 08, 2024 0.4300 0.4400 0.4003 0.4111 1,566,433 -0.03(-6.57%)
Feb 07, 2024 0.4351 0.4500 0.4118 0.4400 1,717,972 -0.00(-0.16%)
Feb 06, 2024 0.4849 0.4922 0.4300 0.4407 7,498,184 -0.05(-10.06%)
Feb 05, 2024 0.5000 0.5050 0.4800 0.4900 868,752 -0.01(-2.00%)
Feb 02, 2024 0.5148 0.5250 0.4800 0.5000 1,659,404 +0.01(+2.04%)
Feb 01, 2024 0.5000 0.5398 0.4890 0.4900 1,516,688 +0.00(+0.47%)
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%)
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.