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

Veru Inc (NQ: VERU )

0.7307 -0.0101 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.7541 0.7849 0.7166 0.7307 708,771 -0.01(-1.36%)
Nov 26, 2024 0.6910 0.7590 0.6900 0.7408 1,701,161 +0.05(+8.00%)
Nov 25, 2024 0.6700 0.7118 0.6551 0.6859 830,394 +0.01(+1.61%)
Nov 22, 2024 0.6239 0.6879 0.6239 0.6750 1,037,064 +0.05(+7.50%)
Nov 21, 2024 0.6293 0.6398 0.6100 0.6279 1,040,796 +0.00(+0.42%)
Nov 20, 2024 0.6400 0.6400 0.6114 0.6253 606,810 -0.00(-0.30%)
Nov 19, 2024 0.6034 0.6272 0.6000 0.6272 497,966 +0.04(+6.27%)
Nov 18, 2024 0.5839 0.6299 0.5750 0.5902 1,392,236 +0.01(+1.13%)
Nov 15, 2024 0.6400 0.6400 0.5800 0.5836 1,353,940 -0.05(-7.20%)
Nov 14, 2024 0.6190 0.6648 0.5820 0.6289 1,126,597 +0.01(+2.19%)
Nov 13, 2024 0.6600 0.6793 0.6152 0.6154 813,614 -0.04(-6.62%)
Nov 12, 2024 0.7100 0.7200 0.6440 0.6590 1,883,728 -0.06(-8.78%)
Nov 11, 2024 0.7433 0.7487 0.7110 0.7224 655,926 -0.01(-1.34%)
Nov 08, 2024 0.7400 0.7560 0.7165 0.7322 610,530 -0.00(-0.18%)
Nov 07, 2024 0.7400 0.7614 0.7300 0.7335 631,596 -0.01(-1.32%)
Nov 06, 2024 0.7700 0.7700 0.7230 0.7433 834,915 +0.00(+0.28%)
Nov 05, 2024 0.8300 0.8310 0.7250 0.7412 2,209,567 +0.01(+1.02%)
Nov 04, 2024 0.7511 0.7642 0.7300 0.7337 410,852 -0.03(-3.90%)
Nov 01, 2024 0.7700 0.7798 0.7300 0.7635 544,787 +0.01(+1.09%)
Oct 31, 2024 0.7714 0.7848 0.7200 0.7553 742,205 -0.01(-1.37%)
Oct 30, 2024 0.8000 0.8111 0.7550 0.7658 963,393 -0.03(-4.20%)
Oct 29, 2024 0.8300 0.8400 0.7900 0.7994 657,941 -0.04(-4.84%)
Oct 28, 2024 0.8361 0.8600 0.8267 0.8401 411,741 +0.01(+0.95%)
Oct 25, 2024 0.8790 0.8790 0.8300 0.8322 532,398 -0.01(-1.44%)
Oct 24, 2024 0.8460 0.8756 0.8323 0.8444 276,189 -0.03(-3.44%)
Oct 23, 2024 0.9152 0.9295 0.8580 0.8745 3,763,949 -0.05(-4.95%)
Oct 22, 2024 0.8800 0.9221 0.8563 0.9200 951,002 +0.05(+5.57%)
Oct 21, 2024 0.8415 0.8795 0.8300 0.8715 541,993 +0.03(+3.20%)
Oct 18, 2024 0.8600 0.8699 0.8250 0.8445 575,636 -0.02(-2.31%)
Oct 17, 2024 0.8850 0.9020 0.8524 0.8645 627,515 -0.05(-5.09%)
Oct 16, 2024 0.9200 0.9290 0.9031 0.9109 429,456 -0.00(-0.38%)
Oct 15, 2024 0.9300 0.9700 0.9100 0.9144 521,626 -0.02(-1.92%)
Oct 14, 2024 0.8600 0.9990 0.8511 0.9323 2,061,118 +0.07(+7.64%)
Oct 11, 2024 0.8200 0.8682 0.8026 0.8661 336,348 +0.04(+4.96%)
Oct 10, 2024 0.9100 0.9340 0.8250 0.8252 579,395 -0.09(-9.36%)
Oct 09, 2024 0.8370 0.9430 0.8200 0.9104 1,138,679 +0.08(+9.42%)
Oct 08, 2024 0.7851 0.8582 0.7820 0.8320 603,936 +0.03(+3.32%)
Oct 07, 2024 0.7668 0.8296 0.7538 0.8053 880,103 +0.04(+4.60%)
Oct 04, 2024 0.7653 0.7750 0.7561 0.7699 279,225 +0.02(+2.11%)
Oct 03, 2024 0.7600 0.7700 0.7491 0.7540 311,401 +0.00(+0.04%)
Oct 02, 2024 0.7500 0.7699 0.7330 0.7537 478,462 -0.01(-1.62%)
Oct 01, 2024 0.7616 0.7742 0.7400 0.7661 458,638 -0.00(-0.38%)
Sep 30, 2024 0.7800 0.8000 0.7600 0.7690 371,246 -0.00(-0.49%)
Sep 27, 2024 0.7800 0.7845 0.7586 0.7728 364,929 -0.00(-0.41%)
Sep 26, 2024 0.7700 0.8050 0.7622 0.7760 644,192 -0.00(-0.04%)
Sep 25, 2024 0.8020 0.8082 0.7700 0.7763 225,416 -0.02(-2.20%)
Sep 24, 2024 0.7734 0.7961 0.7556 0.7938 309,900 +0.02(+2.02%)
Sep 23, 2024 0.7881 0.7964 0.7650 0.7781 419,824 -0.00(-0.22%)
Sep 20, 2024 0.8023 0.8100 0.7720 0.7798 816,230 -0.02(-2.67%)
Sep 19, 2024 0.7890 0.8180 0.7764 0.8012 375,921 +0.03(+4.05%)
Sep 18, 2024 0.7936 0.8000 0.7500 0.7700 862,161 -0.01(-1.67%)
Sep 17, 2024 0.8200 0.8224 0.7782 0.7831 645,794 -0.03(-3.61%)
Sep 16, 2024 0.8200 0.8466 0.7980 0.8124 521,589 -0.01(-1.66%)
Sep 13, 2024 0.8500 0.8512 0.8160 0.8261 570,585 -0.01(-1.05%)
Sep 12, 2024 0.8568 0.8639 0.8310 0.8349 566,666 -0.03(-3.80%)
Sep 11, 2024 0.8684 0.8900 0.8565 0.8679 224,367 -0.01(-0.58%)
Sep 10, 2024 0.8650 0.8923 0.8562 0.8730 229,520 +0.00(+0.37%)
Sep 09, 2024 0.8492 0.8999 0.8440 0.8698 522,140 +0.02(+2.55%)
Sep 06, 2024 0.8600 0.8790 0.8350 0.8482 265,337 -0.03(-3.16%)
Sep 05, 2024 0.9000 0.9000 0.8544 0.8759 208,122 -0.02(-2.07%)
Sep 04, 2024 0.8900 0.9000 0.8517 0.8944 680,672 -0.02(-1.71%)
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.