Venus Concept Inc (VERO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2756 | 50.6152433425 | 0.5445 | 0.8499 | 0.417 | 2912711 | 0.50262552 | CS |
| 4 | 0.2523 | 44.4346600916 | 0.5678 | 0.8499 | 0.417 | 792132 | 0.50407465 | CS |
| 12 | -0.0229 | -2.71648873072 | 0.843 | 1.0787 | 0.417 | 405494 | 0.5969924 | CS |
| 26 | 0.1401 | 20.6029411765 | 0.68 | 1.59 | 0.417 | 904637 | 0.84164158 | CS |
| 52 | -1.5099 | -64.8025751073 | 2.33 | 2.49 | 0.417 | 594247 | 1.06519371 | CS |
| 156 | -32.7799 | -97.5592261905 | 33.6 | 40.5 | 0.417 | 517960 | 5.5042481 | CS |
| 260 | -77.1799 | -98.9485897436 | 78 | 135 | 0.417 | 444172 | 14.90093265 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 0.5024999 | 0.0029999 | 0.60 | 0.4905 | 0.55 | 0.417 | 14467612 |
| 1726612500 | 0.4995 | -0.0005 | -0.10 | 0.5143 | 0.5143 | 0.485217 | 31611 |
| 1726526100 | 0.5 | -0.045 | -8.26 | 0.5364 | 0.5747 | 0.495 | 26218 |
| 1726266900 | 0.545 | -0.0151 | -2.70 | 0.552 | 0.5675 | 0.526712 | 13699 |
| 1726180500 | 0.5601 | 0.0202 | 3.74 | 0.5445 | 0.588 | 0.5225 | 24414 |
| 1726094100 | 0.5399 | -0.0111 | -2.01 | 0.542 | 0.769899 | 0.51 | 187930 |
| 1726007700 | 0.551 | -0.009 | -1.61 | 0.5689999 | 0.6707 | 0.5367 | 84599 |
| 1725921300 | 0.56 | 0.021 | 3.90 | 0.522 | 0.56 | 0.5218 | 38969 |
| 1725662100 | 0.539 | 0.0041 | 0.77 | 0.513 | 0.5611 | 0.513 | 7207 |
| 1725575700 | 0.5349 | 0.0129 | 2.47 | 0.527 | 0.5499 | 0.52 | 8587 |
| 1725489300 | 0.522 | 0.002 | 0.38 | 0.5 | 0.54 | 0.5 | 9246 |
| 1725402900 | 0.52 | -0.02 | -3.70 | 0.5393 | 0.5393 | 0.4887 | 39422 |
| 1725057300 | 0.54 | -0.006 | -1.10 | 0.536 | 0.5533 | 0.519 | 31563 |
| 1724970900 | 0.546 | -0.0324 | -5.60 | 0.5695 | 0.584 | 0.52 | 10229 |
| 1724884500 | 0.5784 | -0.0216 | -3.60 | 0.6195 | 0.6195 | 0.56 | 17278 |
| 1724798100 | 0.6 | 0.048 | 8.70 | 0.56 | 0.6 | 0.56 | 11940 |
| 1724711700 | 0.552 | -0.025 | -4.33 | 0.5628 | 0.6 | 0.5516 | 8518 |
| 1724452500 | 0.577 | -0.0083 | -1.42 | 0.5803 | 0.585 | 0.556 | 5254 |
| 1724366100 | 0.5853 | -0.0188 | -3.11 | 0.5678 | 0.5995 | 0.55 | 26211 |
| 1724279700 | 0.6041 | -0.0019 | -0.31 | 0.5672 | 0.61 | 0.55 | 80892 |
| 1724193300 | 0.606 | -0.014 | -2.26 | 0.5878 | 0.61 | 0.5699999 | 24059 |
| 1724106900 | 0.62 | 0.0484 | 8.47 | 0.599 | 0.6336 | 0.5503 | 79469 |
| 1723847700 | 0.5716 | -0.0574 | -9.13 | 0.6101 | 0.6101 | 0.558 | 36438 |
| 1723761300 | 0.629 | 0.023 | 3.80 | 0.6 | 0.629 | 0.578 | 139143 |
| 1723674900 | 0.606 | 0.0415 | 7.35 | 0.588 | 0.6249 | 0.5114 | 554038 |
| 1723588500 | 0.5645 | -0.0763 | -11.91 | 0.6415999 | 0.7268 | 0.55 | 102092 |
| 1723502100 | 0.6408 | -0.0012 | -0.19 | 0.7378 | 0.7378 | 0.6183 | 147202 |
| 1723242900 | 0.642 | -0.0093 | -1.43 | 0.6536999 | 0.731 | 0.62 | 41179 |
| 1723156500 | 0.6513 | 0.0138 | 2.16 | 0.66 | 0.7416 | 0.621 | 20445 |
| 1723070100 | 0.6375 | 0.0319 | 5.27 | 0.6193999 | 0.6788999 | 0.61 | 59515 |
| 1722983700 | 0.6056 | -0.0045 | -0.74 | 0.651 | 0.7057 | 0.59 | 51630 |
| 1722897300 | 0.6101 | -0.1001 | -14.09 | 0.66 | 0.6745 | 0.6034 | 43111 |
| 1722638100 | 0.7102 | 0.0322 | 4.75 | 0.67 | 0.741 | 0.6211 | 28541 |
| 1722551700 | 0.678 | -0.0223 | -3.18 | 0.7799 | 0.7799 | 0.6306 | 87306 |
| 1722465300 | 0.7003 | -0.0697 | -9.05 | 0.84 | 0.84 | 0.661 | 74644 |
| 1722378900 | 0.77 | -0.11 | -12.50 | 0.97 | 0.9899 | 0.6899999 | 503352 |
| 1722292500 | 0.88 | 0.24 | 37.50 | 0.6899999 | 1.0787 | 0.65 | 4552613 |
| 1722033300 | 0.64 | 0.1096 | 20.66 | 0.5278 | 0.65 | 0.5278 | 117835 |
| 1721946900 | 0.5304 | -0.0377 | -6.64 | 0.5618 | 0.7645999 | 0.52 | 670667 |
| 1721860500 | 0.5681 | -0.0067 | -1.17 | 0.5775 | 0.6062999 | 0.5517 | 45646 |
| 1721774100 | 0.5748 | 0.0188 | 3.38 | 0.5659999 | 0.6 | 0.5659999 | 27438 |
| 1721687700 | 0.556 | -0.034 | -5.76 | 0.58 | 0.6299 | 0.55 | 42816 |
| 1721428500 | 0.59 | -0.0099 | -1.65 | 0.59 | 0.6387 | 0.58 | 13581 |
| 1721342100 | 0.5999 | -0.0001 | -0.02 | 0.585 | 0.614 | 0.585 | 20880 |
| 1721255700 | 0.6 | -0.01 | -1.64 | 0.6 | 0.629 | 0.6 | 24647 |
| 1721169300 | 0.61 | 0.009 | 1.50 | 0.6112 | 0.6313 | 0.591 | 30485 |
| 1721082900 | 0.601 | -0.019 | -3.06 | 0.64 | 0.64 | 0.601 | 24430 |
| 1720823700 | 0.62 | -0.02 | -3.13 | 0.64 | 0.64 | 0.5951999 | 16346 |
| 1720737300 | 0.64 | 0.03 | 4.92 | 0.64 | 0.64 | 0.6 | 15836 |
| 1720650900 | 0.61 | -0.0247 | -3.89 | 0.6482 | 0.6482 | 0.588 | 26677 |
| 1720564500 | 0.6347 | -0.0123 | -1.90 | 0.596 | 0.67 | 0.596 | 36293 |
| 1720478100 | 0.647 | 0.0153 | 2.42 | 0.6697999 | 0.6887 | 0.558 | 44909 |
| 1720218900 | 0.6317 | 0.0217 | 3.56 | 0.6 | 0.6569 | 0.597 | 39232 |
| 1720040640 | 0.61 | -0.047 | -7.15 | 0.6475 | 0.6475 | 0.5709999 | 107557 |
| 1719959700 | 0.657 | -0.0616 | -8.57 | 0.716 | 0.716 | 0.65 | 38639 |
| 1719873300 | 0.7186 | -0.0857 | -10.66 | 0.783 | 0.783 | 0.7 | 27663 |
| 1719614100 | 0.8043 | 0 | 0.00 | 0.8043 | 0.8043 | 0.8043 | 0 |
| 1719527700 | 0.8043 | -0.0143 | -1.75 | 0.843 | 0.8685 | 0.7905 | 65422 |
| 1719441300 | 0.8186 | -0.0121 | -1.46 | 0.858 | 0.8704 | 0.7931 | 64259 |
| 1719354900 | 0.8307 | 0.0007 | 0.08 | 0.879 | 0.879 | 0.7863 | 79895 |
| 1719268500 | 0.83 | -0.0028 | -0.34 | 0.8441 | 0.849999 | 0.78 | 58383 |
| 1719009300 | 0.8328 | -0.0402 | -4.60 | 0.85 | 0.8998 | 0.816101 | 93431 |
| 1718922900 | 0.873 | -0.036 | -3.96 | 0.8901 | 0.910001 | 0.851 | 113433 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
