Veru Inc (NQ: VERU )

8.670 USD +0.200 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 8.480 8.750 8.460 8.670 496,642 +0.20(+2.36%)
Jun 16, 2021 8.510 8.570 8.160 8.470 1,095,200 -0.14(-1.63%)
Jun 15, 2021 8.830 8.860 8.530 8.610 706,980 -0.22(-2.49%)
Jun 14, 2021 8.950 9.150 8.800 8.830 639,585 -0.06(-0.67%)
Jun 11, 2021 8.910 8.990 8.760 8.890 592,509 -0.01(-0.11%)
Jun 10, 2021 8.990 9.070 8.870 8.900 553,339 -0.12(-1.33%)
Jun 09, 2021 9.090 9.290 8.980 9.020 865,140 -0.02(-0.22%)
Jun 08, 2021 9.160 9.160 8.820 9.040 852,778 +0.07(+0.78%)
Jun 07, 2021 8.810 9.300 8.730 8.970 1,569,588 +0.24(+2.75%)
Jun 04, 2021 8.870 8.960 8.590 8.730 638,017 -0.11(-1.24%)
Jun 03, 2021 9.080 9.150 8.740 8.840 679,239 -0.30(-3.28%)
Jun 02, 2021 8.840 9.180 8.780 9.140 822,935 +0.26(+2.93%)
Jun 01, 2021 8.830 9.030 8.670 8.880 1,207,012 +0.05(+0.57%)
May 28, 2021 8.880 9.050 8.730 8.830 726,011 +0.01(+0.11%)
May 27, 2021 8.640 8.831 8.460 8.820 1,162,712 +0.17(+1.97%)
May 26, 2021 8.230 8.730 8.200 8.650 782,974 +0.46(+5.62%)
May 25, 2021 8.270 8.430 8.160 8.190 489,449 -0.02(-0.24%)
May 24, 2021 8.200 8.300 7.890 8.210 862,727 +0.09(+1.11%)
May 21, 2021 8.340 8.460 8.110 8.120 914,538 -0.07(-0.85%)
May 20, 2021 8.210 8.440 8.120 8.190 734,576 +0.16(+1.99%)
May 19, 2021 7.800 8.080 7.662 8.030 749,249 +0.01(+0.12%)
May 18, 2021 7.800 8.270 7.620 8.020 1,046,472 +0.25(+3.22%)
May 17, 2021 7.480 7.950 7.410 7.770 823,551 +0.21(+2.78%)
May 14, 2021 7.320 7.715 7.280 7.560 943,934 +0.31(+4.28%)
May 13, 2021 7.180 7.590 7.090 7.250 1,573,288 +0.01(+0.14%)
May 12, 2021 7.230 7.550 7.010 7.240 2,058,077 -0.25(-3.34%)
May 11, 2021 7.000 7.510 6.980 7.490 1,459,009 +0.10(+1.35%)
May 10, 2021 7.960 7.962 7.240 7.390 1,389,031 -0.42(-5.38%)
May 07, 2021 7.900 8.140 7.650 7.810 1,872,751 +0.45(+6.19%)
May 06, 2021 8.600 8.700 7.300 7.355 3,310,996 -1.43(-16.33%)
May 05, 2021 10.46 11.18 8.620 8.790 26,178,686 +0.09(+1.03%)
May 04, 2021 8.870 8.870 8.560 8.700 1,088,852 -0.25(-2.79%)
May 03, 2021 8.950 9.000 8.710 8.950 951,646 +0.11(+1.24%)
Apr 30, 2021 9.100 9.135 8.730 8.840 1,225,100 -0.36(-3.91%)
Apr 29, 2021 9.200 9.230 9.020 9.200 905,505 +0.08(+0.88%)
Apr 28, 2021 9.300 9.420 9.060 9.120 882,604 -0.14(-1.51%)
Apr 27, 2021 9.630 9.690 9.150 9.260 1,283,366 -0.17(-1.80%)
Apr 26, 2021 9.100 9.730 8.970 9.430 1,022,033 +0.42(+4.72%)
Apr 23, 2021 9.070 9.339 8.950 9.005 823,100 -0.00(-0.06%)
Apr 22, 2021 9.460 9.490 8.950 9.010 743,022 -0.23(-2.49%)
Apr 21, 2021 8.810 9.260 8.640 9.240 778,844 +0.36(+4.05%)
Apr 20, 2021 9.040 9.140 8.750 8.880 691,183 -0.21(-2.31%)
Apr 19, 2021 9.450 9.650 8.850 9.090 1,426,313 -0.33(-3.50%)
Apr 16, 2021 9.250 9.540 8.820 9.420 2,114,500 +0.17(+1.84%)
Apr 15, 2021 9.940 9.950 9.140 9.250 1,142,153 -0.63(-6.38%)
Apr 14, 2021 9.810 10.45 9.770 9.880 935,319 +0.05(+0.51%)
Apr 13, 2021 10.28 10.77 9.610 9.830 1,859,818 +0.07(+0.72%)
Apr 12, 2021 10.38 10.45 9.720 9.760 974,088 -0.59(-5.70%)
Apr 09, 2021 10.40 10.40 10.09 10.35 660,100 -0.03(-0.29%)
Apr 08, 2021 10.44 10.65 10.31 10.38 919,746 +0.11(+1.07%)
Apr 07, 2021 10.80 10.82 10.24 10.27 994,099 -0.56(-5.17%)
Apr 06, 2021 10.80 10.97 10.57 10.83 1,151,565 +0.02(+0.19%)
Apr 05, 2021 11.34 11.38 10.58 10.81 976,185 -0.39(-3.48%)
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.