Venus Concept Inc (VERO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.53 | -16.3580246914 | 3.24 | 3.305 | 2.65 | 19512 | 2.90050295 | CS |
| 4 | 2.3718 | 701.301005322 | 0.3382 | 3.44 | 0.254 | 1029239 | 0.55331584 | CS |
| 12 | 2.3924 | 753.274559194 | 0.3176 | 3.44 | 0.254 | 529206 | 0.49999713 | CS |
| 26 | 2.158 | 390.942028986 | 0.552 | 3.44 | 0.254 | 1211783 | 0.53795326 | CS |
| 52 | 1.93 | 247.435897436 | 0.78 | 3.44 | 0.254 | 998398 | 0.67933801 | CS |
| 156 | -18.74 | -87.365967366 | 21.45 | 24.3 | 0.254 | 657713 | 2.87565228 | CS |
| 260 | -60.29 | -95.6984126984 | 63 | 96 | 0.254 | 534251 | 11.47542722 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 2.87 | 0.12 | 4.36 | 2.75 | 3 | 2.75 | 18527 |
| 1741732500 | 2.75 | -0.01 | -0.36 | 2.7599999 | 2.87 | 2.65 | 10530 |
| 1741646100 | 2.7599999 | -0.27 | -9.04 | 3.07 | 3.3 | 2.7001 | 17580 |
| 1741390500 | 3.0343 | 0.07 | 2.51 | 3.06 | 3.15 | 3.0200999 | 21404 |
| 1741304100 | 2.96 | -0.33 | -10.03 | 3.24 | 3.305 | 2.96 | 29517 |
| 1741217700 | 3.29 | 0.14 | 4.44 | 2.86 | 3.44 | 2.85 | 73209 |
| 1741131300 | 3.15 | 2.87 | 1,025.00 | 2.95 | 3.43 | 2.33 | 263428 |
| 1741044900 | 0.28 | -0.0254 | -8.32 | 0.292 | 0.3022 | 0.254 | 395598 |
| 1740785700 | 0.3054 | 0.0127 | 4.34 | 0.2839 | 0.312 | 0.2614 | 465200 |
| 1740699300 | 0.2927 | -0.0273 | -8.53 | 0.3258 | 0.35 | 0.2921 | 564003 |
| 1740612900 | 0.32 | -0.22 | -40.74 | 0.3594 | 0.374 | 0.315 | 1958166 |
| 1740526500 | 0.54 | 0.234 | 76.47 | 0.3 | 0.5689 | 0.2803 | 15394801 |
| 1740440100 | 0.306 | -0.0041 | -1.32 | 0.3167 | 0.3176 | 0.2974 | 68939 |
| 1740180900 | 0.3101 | -0.0067 | -2.11 | 0.31 | 0.3167 | 0.3051 | 30311 |
| 1740094500 | 0.3168 | 0.0066001 | 2.13 | 0.3124 | 0.3189 | 0.302 | 33846 |
| 1740008100 | 0.3101999 | -0.0098 | -3.06 | 0.304 | 0.3177 | 0.3003 | 53722 |
| 1739921700 | 0.32 | -0.0117 | -3.53 | 0.33 | 0.33 | 0.3058 | 78748 |
| 1739576100 | 0.3317 | -0.0032 | -0.96 | 0.34 | 0.34 | 0.33 | 53068 |
| 1739489700 | 0.3348999 | -0.0017 | -0.51 | 0.3382 | 0.3451 | 0.33 | 24939 |
| 1739403300 | 0.3366 | -0.006797 | -1.98 | 0.335 | 0.3449999 | 0.3251 | 52222 |
| 1739316900 | 0.343397 | -0.002603 | -0.75 | 0.35 | 0.35 | 0.3402 | 19295 |
| 1739230500 | 0.3459999 | -0.009 | -2.54 | 0.3431 | 0.36 | 0.342 | 36379 |
| 1738971300 | 0.355 | -0.007 | -1.93 | 0.36 | 0.375 | 0.34 | 96074 |
| 1738884900 | 0.362 | 0.012 | 3.43 | 0.3595 | 0.365 | 0.3401 | 69428 |
| 1738798500 | 0.35 | 0.0101 | 2.97 | 0.3449999 | 0.36 | 0.3211 | 176117 |
| 1738712100 | 0.3399 | 0.0039 | 1.16 | 0.3363 | 0.38 | 0.3311 | 621115 |
| 1738625700 | 0.336 | 0 | 0.00 | 0.33 | 0.3542 | 0.325 | 41868 |
| 1738366500 | 0.336 | -0.0161 | -4.57 | 0.3584 | 0.3584 | 0.335 | 34027 |
| 1738280100 | 0.3521 | -0.0066 | -1.84 | 0.3587 | 0.3587 | 0.34 | 126966 |
| 1738193700 | 0.3587 | 0.0333 | 10.23 | 0.3184 | 0.39 | 0.311 | 599803 |
| 1738107300 | 0.3254 | -0.0024 | -0.73 | 0.318 | 0.3296 | 0.315 | 27703 |
| 1738020900 | 0.3278 | -0.0232 | -6.61 | 0.357 | 0.3699 | 0.2942 | 264561 |
| 1737761700 | 0.351 | 0 | 0.00 | 0.35 | 0.37 | 0.3449999 | 50725 |
| 1737675300 | 0.351 | 0 | 0.00 | 0.351 | 0.351 | 0.351 | 0 |
| 1737588900 | 0.351 | 0.013 | 3.85 | 0.34 | 0.4 | 0.33 | 286035 |
| 1737502500 | 0.338 | -0.0247 | -6.81 | 0.342 | 0.3549 | 0.3335 | 72602 |
| 1737156900 | 0.3627 | -0.0073 | -1.97 | 0.3589 | 0.365 | 0.338 | 178388 |
| 1737070500 | 0.37 | 0.0244 | 7.06 | 0.3479999 | 0.4 | 0.341 | 369300 |
| 1736984100 | 0.3456 | -0.0125 | -3.49 | 0.3474 | 0.3587 | 0.34 | 71312 |
| 1736897700 | 0.3580999 | -0.0019 | -0.53 | 0.3799 | 0.4 | 0.3303 | 257794 |
| 1736811300 | 0.36 | -0.026 | -6.74 | 0.405 | 0.405 | 0.3408 | 96940 |
| 1736552100 | 0.386 | 0.006 | 1.58 | 0.379 | 0.42 | 0.35 | 165537 |
| 1736379300 | 0.38 | -0.079 | -17.21 | 0.459 | 0.459 | 0.38 | 146640 |
| 1736292900 | 0.459 | -0.012 | -2.55 | 0.46 | 0.479699 | 0.4011 | 282305 |
| 1736206500 | 0.471 | 0.037 | 8.53 | 0.425 | 0.5335 | 0.4101 | 1605475 |
| 1735947300 | 0.434 | 0.04 | 10.15 | 0.3994 | 0.45 | 0.3901 | 393728 |
| 1735860900 | 0.394 | 0.0175 | 4.65 | 0.389 | 0.3978999 | 0.375 | 182439 |
| 1735688100 | 0.3765 | 0.0165101 | 4.59 | 0.3516 | 0.45 | 0.345075 | 1318086 |
| 1735601700 | 0.3599899 | 0.0039899 | 1.12 | 0.3453 | 0.36 | 0.3378 | 171853 |
| 1735342500 | 0.356 | 0.0006 | 0.17 | 0.3600999 | 0.3701 | 0.3447 | 163049 |
| 1735256100 | 0.3554 | 0.0044 | 1.25 | 0.3492 | 0.37 | 0.34 | 152579 |
| 1735077840 | 0.351 | 0.0305 | 9.52 | 0.314 | 0.365 | 0.3044 | 591595 |
| 1734996900 | 0.3205 | -0.0022 | -0.68 | 0.3326 | 0.3326 | 0.302601 | 79283 |
| 1734737700 | 0.3227 | 0.0058 | 1.83 | 0.33 | 0.34 | 0.3091 | 144764 |
| 1734651300 | 0.3169 | 0.0069 | 2.23 | 0.3176 | 0.327 | 0.3025 | 75595 |
| 1734564900 | 0.31 | -0.0077 | -2.42 | 0.325 | 0.3309 | 0.3003 | 77996 |
| 1734478500 | 0.3177 | -0.012 | -3.64 | 0.32 | 0.3363 | 0.3043 | 124760 |
| 1734392100 | 0.3297 | -0.0213 | -6.07 | 0.3507 | 0.369 | 0.3297 | 107742 |
| 1734132900 | 0.351 | -0.016 | -4.36 | 0.36 | 0.37 | 0.335 | 237187 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
