Venus Concept Inc (NQ: VERO )

0.4900 -0.0114 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 0.5107 0.5448 0.4887 0.4900 242,889 -0.01(-2.27%)
Jun 23, 2022 0.5219 0.5219 0.5000 0.5014 25,943 -0.01(-1.30%)
Jun 22, 2022 0.5295 0.5490 0.4924 0.5080 227,637 -0.04(-7.70%)
Jun 21, 2022 0.5169 0.5930 0.5169 0.5504 83,964 +0.03(+5.85%)
Jun 17, 2022 0.5600 0.6500 0.5101 0.5200 156,979 -0.06(-10.67%)
Jun 16, 2022 0.6120 0.6200 0.5035 0.5821 171,226 -0.02(-2.98%)
Jun 15, 2022 0.6300 0.6309 0.5605 0.6000 67,510 -0.02(-3.35%)
Jun 14, 2022 0.6101 0.6380 0.6076 0.6208 30,857 +0.01(+1.75%)
Jun 13, 2022 0.6800 0.6800 0.6100 0.6101 145,978 -0.07(-10.28%)
Jun 10, 2022 0.6800 0.6900 0.6418 0.6800 132,606 -0.00(-0.32%)
Jun 09, 2022 0.6906 0.7340 0.6810 0.6822 94,404 -0.01(-1.22%)
Jun 08, 2022 0.7300 0.7550 0.6900 0.6906 85,080 -0.04(-5.87%)
Jun 07, 2022 0.7000 0.7600 0.7000 0.7337 166,018 +0.02(+2.59%)
Jun 06, 2022 0.6800 0.7400 0.6809 0.7152 120,090 +0.01(+1.88%)
Jun 03, 2022 0.6859 0.7480 0.6859 0.7020 108,367 +0.00(+0.29%)
Jun 02, 2022 0.7200 0.7400 0.6517 0.7000 165,703 +0.01(+1.86%)
Jun 01, 2022 0.7200 0.7395 0.6850 0.6872 223,908 -0.05(-6.53%)
May 31, 2022 0.8000 0.8000 0.6850 0.7352 202,705 -0.03(-3.73%)
May 27, 2022 0.7300 0.8000 0.6801 0.7637 226,724 +0.04(+6.04%)
May 26, 2022 0.7294 0.7294 0.6800 0.7202 169,244 +0.03(+4.85%)
May 25, 2022 0.6640 0.7077 0.6301 0.6869 95,963 +0.02(+3.45%)
May 24, 2022 0.6843 0.7150 0.6200 0.6640 200,582 -0.02(-2.35%)
May 23, 2022 0.7400 0.7400 0.6753 0.6800 192,980 -0.05(-6.34%)
May 20, 2022 0.7600 0.7600 0.6800 0.7260 153,183 +0.03(+3.66%)
May 19, 2022 0.7003 0.7600 0.7003 0.7004 132,141 -0.01(-1.55%)
May 18, 2022 0.7800 0.8030 0.7103 0.7114 99,537 -0.07(-9.20%)
May 17, 2022 0.8500 0.8506 0.7730 0.7835 123,564 -0.01(-0.82%)
May 16, 2022 0.8500 0.8899 0.7516 0.7900 71,071 -0.07(-7.73%)
May 13, 2022 0.7000 0.9200 0.7000 0.8562 367,020 +0.16(+22.33%)
May 12, 2022 0.6500 0.7282 0.6300 0.6999 74,259 +0.03(+4.12%)
May 11, 2022 0.7223 0.7600 0.6400 0.6722 78,067 -0.06(-8.68%)
May 10, 2022 0.7400 0.7599 0.7110 0.7361 90,052 +0.01(+1.66%)
May 09, 2022 0.7600 0.7760 0.7100 0.7241 221,153 -0.06(-7.17%)
May 06, 2022 0.8300 0.8700 0.7700 0.7800 84,456 -0.03(-3.70%)
May 05, 2022 0.8600 0.8600 0.7700 0.8100 316,708 -0.05(-6.03%)
May 04, 2022 0.8300 0.8800 0.7719 0.8620 270,945 +0.05(+6.42%)
May 03, 2022 0.8100 0.8819 0.8000 0.8100 250,250 -0.03(-4.02%)
May 02, 2022 0.7791 0.9113 0.7500 0.8439 472,311 +0.01(+1.19%)
Apr 29, 2022 0.8800 0.8929 0.7881 0.8340 2,417,116 -0.17(-17.01%)
Apr 28, 2022 1.000 1.030 0.9900 1.005 3,394,400 +0.02(+1.73%)
Apr 27, 2022 0.9900 1.050 0.9700 0.9879 103,275 +0.01(+1.31%)
Apr 26, 2022 1.070 1.070 0.9320 0.9751 406,590 -0.05(-5.33%)
Apr 25, 2022 1.090 1.090 1.020 1.030 204,171 -0.04(-3.74%)
Apr 22, 2022 1.080 1.105 1.050 1.070 78,429 -0.06(-5.31%)
Apr 21, 2022 1.180 1.220 1.110 1.130 100,940 -0.05(-4.24%)
Apr 20, 2022 1.290 1.290 1.180 1.180 142,597 -0.11(-8.53%)
Apr 19, 2022 1.270 1.330 1.260 1.290 20,659 +0.04(+3.20%)
Apr 18, 2022 1.300 1.360 1.250 1.250 36,188 -0.05(-3.85%)
Apr 14, 2022 1.330 1.350 1.300 1.300 55,007 -0.04(-2.99%)
Apr 13, 2022 1.320 1.390 1.312 1.340 62,433 +0.00(+0.00%)
Apr 12, 2022 1.380 1.395 1.310 1.340 61,788 -0.01(-0.74%)
Apr 11, 2022 1.400 1.418 1.320 1.350 126,007 -0.08(-5.59%)
Apr 08, 2022 1.420 1.450 1.350 1.430 14,524 +0.06(+4.38%)
Apr 07, 2022 1.400 1.420 1.350 1.370 167,681 -0.01(-0.72%)
Apr 06, 2022 1.450 1.480 1.380 1.380 128,109 -0.11(-7.38%)
Apr 05, 2022 1.550 1.570 1.470 1.490 119,540 -0.08(-5.10%)
Apr 04, 2022 1.513 1.620 1.513 1.570 161,762 +0.05(+3.29%)
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.