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 | -0.2404 | -9.35408560311 | 2.57 | 2.57 | 2.29 | 66031 | 2.46672405 | CS |
| 4 | 0.0796 | 3.53777777778 | 2.25 | 4.25 | 2.214 | 3579684 | 3.15384068 | CS |
| 12 | -1.2204 | -34.3774647887 | 3.55 | 14.5 | 2.1 | 2311592 | 5.27023483 | CS |
| 26 | -1.3004 | -35.8236914601 | 3.63 | 14.5 | 2.1 | 1344709 | 5.22213415 | CS |
| 52 | -7.4615 | -76.2069634668 | 9.7911 | 14.5 | 2.1 | 1175022 | 5.64208916 | CS |
| 156 | -82.9589 | -97.2685649296 | 85.2885 | 128.7 | 2.1 | 818227 | 22.91912725 | CS |
| 260 | -613.1204 | -99.6214802177 | 615.45 | 965.25 | 2.1 | 642096 | 104.17758522 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750286100 | 2.41 | -0.02 | -0.82 | 2.42 | 2.48 | 2.36 | 53288 |
| 1750199700 | 2.43 | -0.05 | -2.02 | 2.46 | 2.5 | 2.37 | 40822 |
| 1750113300 | 2.48 | -0.03 | -1.20 | 2.48 | 2.55 | 2.37 | 94519 |
| 1749854100 | 2.5099999 | -0.05 | -1.95 | 2.57 | 2.57 | 2.4205 | 75493 |
| 1749767700 | 2.56 | 0.03 | 1.19 | 2.49 | 2.58 | 2.3647999 | 127354 |
| 1749681300 | 2.5299999 | 0.01 | 0.40 | 2.46 | 2.68 | 2.3 | 195876 |
| 1749594900 | 2.52 | -0.28 | -10.00 | 2.74 | 2.8 | 2.3 | 687247 |
| 1749508500 | 2.8 | -0.38 | -11.95 | 3.24 | 3.34 | 2.74 | 1667036 |
| 1749249300 | 3.18 | 0.79 | 33.05 | 3.89 | 4.25 | 2.54 | 61241359 |
| 1749162900 | 2.39 | 0 | 0.00 | 2.4 | 2.42 | 2.308 | 28916 |
| 1749076500 | 2.39 | 0.01 | 0.42 | 2.4 | 2.4891 | 2.31 | 36331 |
| 1748990100 | 2.38 | -0.04 | -1.45 | 2.36 | 2.44 | 2.36 | 23953 |
| 1748903700 | 2.415 | -0.02 | -0.62 | 2.45 | 2.45 | 2.37 | 17217 |
| 1748644500 | 2.43 | 0.1 | 4.29 | 2.31 | 2.43 | 2.2816 | 60206 |
| 1748558100 | 2.33 | 0.04 | 1.75 | 2.32 | 2.33 | 2.2599999 | 15401 |
| 1748471700 | 2.29 | -0.01 | -0.43 | 2.33 | 2.33 | 2.25 | 17991 |
| 1748385300 | 2.3 | 0.02 | 0.88 | 2.37 | 2.37 | 2.23 | 23796 |
| 1748039700 | 2.2799999 | 0.06 | 2.70 | 2.25 | 2.3 | 2.214 | 27504 |
| 1747953300 | 2.22 | -0.05 | -2.20 | 2.2599999 | 2.2689 | 2.11 | 27139 |
| 1747866900 | 2.27 | -0.05 | -2.16 | 2.23 | 2.2799999 | 2.2 | 20136 |
| 1747780500 | 2.32 | 0.12 | 5.45 | 2.16 | 2.34 | 2.16 | 40329 |
| 1747694100 | 2.2 | 0 | 0.00 | 2.12 | 2.32 | 2.11 | 54260 |
| 1747434900 | 2.2 | -0.02 | -0.90 | 2.22 | 2.23 | 2.1 | 81256 |
| 1747348500 | 2.22 | -0.21 | -8.64 | 2.45 | 2.5 | 2.2 | 139673 |
| 1747262100 | 2.43 | -0.1 | -3.95 | 2.54 | 2.56 | 2.39 | 234014 |
| 1747175700 | 2.5299999 | 0.04 | 1.61 | 2.5 | 2.54 | 2.43 | 35234 |
| 1747089300 | 2.49 | 0.06 | 2.47 | 2.43 | 2.55 | 2.43 | 34358 |
| 1746830100 | 2.43 | 0.01 | 0.41 | 2.38 | 2.4845 | 2.3501 | 33704 |
| 1746743700 | 2.42 | 0.08 | 3.42 | 2.2799999 | 2.45 | 2.2799999 | 53166 |
| 1746657300 | 2.34 | -0.01 | -0.43 | 2.2799999 | 2.39 | 2.2799999 | 44185 |
| 1746570900 | 2.35 | -0.09 | -3.69 | 2.45 | 2.45 | 2.32 | 49088 |
| 1746484500 | 2.44 | -0.02 | -0.81 | 2.37 | 2.5004 | 2.37 | 38369 |
| 1746225300 | 2.46 | 0.07 | 2.93 | 2.42 | 2.55 | 2.372 | 65581 |
| 1746138900 | 2.39 | -0.04 | -1.65 | 2.41 | 2.4951 | 2.34 | 54119 |
| 1746052500 | 2.43 | -0.01 | -0.21 | 2.41 | 2.54 | 2.41 | 55466 |
| 1745966100 | 2.435 | -0.08 | -2.99 | 2.5 | 2.57 | 2.42 | 68616 |
| 1745879700 | 2.5099999 | 0.03 | 1.21 | 2.49 | 2.55 | 2.4 | 88313 |
| 1745620500 | 2.48 | -0.14 | -5.34 | 2.69 | 2.79 | 2.39 | 306205 |
| 1745534100 | 2.62 | -0.13 | -4.73 | 2.64 | 2.75 | 2.61 | 80568 |
| 1745447700 | 2.75 | 0.17 | 6.59 | 2.62 | 2.8 | 2.615 | 178778 |
| 1745361300 | 2.58 | -0.13 | -4.80 | 2.65 | 2.7198 | 2.5486 | 103618 |
| 1745274900 | 2.71 | -0.18 | -6.23 | 2.79 | 2.9264 | 2.55 | 136944 |
| 1744929300 | 2.89 | -0.46 | -13.73 | 3.2599999 | 3.5399 | 2.82 | 220990 |
| 1744842900 | 3.35 | -0.58 | -14.76 | 3.81 | 3.9183 | 3.35 | 230039 |
| 1744756500 | 3.93 | 0.18 | 4.80 | 3.77 | 4.59 | 3.69 | 882782 |
| 1744670100 | 3.75 | -0.56 | -12.99 | 3.9 | 3.93 | 3.52 | 939526 |
| 1744410900 | 4.3099999 | 0.25 | 6.16 | 4.42 | 4.59 | 4.16 | 10042995 |
| 1744324500 | 4.0599999 | -4.87 | -54.54 | 4.4 | 4.63 | 4 | 2032123 |
| 1744238100 | 8.93 | 6.01 | 205.82 | 10.21 | 14.5 | 7.07 | 48041783 |
| 1744151700 | 2.92 | 0.46 | 18.70 | 2.85 | 3.2799999 | 2.63 | 6450689 |
| 1744065300 | 2.46 | 0.1 | 4.24 | 2.37 | 2.54 | 2.2859 | 25777 |
| 1743806100 | 2.36 | -0.03 | -1.26 | 2.23 | 2.49 | 2.16 | 55222 |
| 1743719700 | 2.39 | 0.13 | 5.75 | 2.29 | 2.4945 | 2.2616 | 53584 |
| 1743633300 | 2.2599999 | -0.36 | -13.74 | 2.56 | 2.62 | 2.2 | 188853 |
| 1743546900 | 2.62 | -0.17 | -6.09 | 2.7 | 2.74 | 2.5049 | 303735 |
| 1743460500 | 2.79 | 0.04 | 1.45 | 2.69 | 2.79 | 2.5099999 | 22099 |
| 1743201300 | 2.75 | -0.9 | -24.66 | 3.55 | 4.03 | 2.46 | 368714 |
| 1743114900 | 3.65 | 0.37 | 11.28 | 3.27 | 3.6782 | 3.15 | 72578 |
| 1743028500 | 3.2799999 | 0.13 | 4.13 | 3.07 | 3.2799999 | 3.07 | 25022 |
| 1742942100 | 3.15 | 0.04 | 1.29 | 3.1 | 3.33 | 2.77 | 25253 |
| 1742855700 | 3.11 | 0.01 | 0.32 | 3.1 | 3.23 | 3.05 | 36997 |
| 1742596500 | 3.1 | 0.43 | 15.89 | 2.68 | 3.11 | 2.6706 | 59170 |
| 1742510100 | 2.675 | -0.58 | -17.69 | 3.2 | 3.2799999 | 2.43 | 101163 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
