Veru Inc (VERU)
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 | -0.0488 | -5.74117647059 | 0.85 | 0.85115 | 0.75 | 595143 | 0.79496747 | CS |
| 4 | -0.0288 | -3.46987951807 | 0.83 | 0.912 | 0.75 | 489888 | 0.8402737 | CS |
| 12 | -0.0388 | -4.61904761905 | 0.84 | 1.13 | 0.733 | 764263 | 0.89762815 | CS |
| 26 | 0.2012 | 33.5333333333 | 0.6 | 1.92 | 0.55 | 1726990 | 1.16530367 | CS |
| 52 | -0.0388 | -4.61904761905 | 0.84 | 1.92 | 0.36 | 1613467 | 0.9304562 | CS |
| 156 | -7.7588 | -90.6401869159 | 8.56 | 24.55 | 0.36 | 4411970 | 10.0922849 | CS |
| 260 | -1.1088 | -58.0523560209 | 1.91 | 24.56 | 0.36 | 3337721 | 9.98843457 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 0.8012 | 0.0312 | 4.05 | 0.789 | 0.8179999 | 0.7764 | 372459 |
| 1726698900 | 0.77 | -0.0131 | -1.67 | 0.7936 | 0.8 | 0.75 | 853262 |
| 1726612500 | 0.7831 | -0.0293 | -3.61 | 0.8165 | 0.8224 | 0.7782 | 638683 |
| 1726526100 | 0.8124 | -0.0137 | -1.66 | 0.8399 | 0.8466 | 0.798 | 514934 |
| 1726266900 | 0.8260999 | -0.0088 | -1.05 | 0.8428 | 0.84545 | 0.8159999 | 562420 |
| 1726180500 | 0.8349 | -0.033 | -3.80 | 0.8637 | 0.8637 | 0.831 | 547331 |
| 1726094100 | 0.8679 | -0.0051 | -0.58 | 0.8684 | 0.89 | 0.8565 | 224367 |
| 1726007700 | 0.873 | 0.0032 | 0.37 | 0.865 | 0.8923 | 0.857678 | 228328 |
| 1725921300 | 0.8698 | 0.0216 | 2.55 | 0.8492 | 0.8999 | 0.844 | 522140 |
| 1725662100 | 0.8482 | -0.0277 | -3.16 | 0.879 | 0.879 | 0.835 | 258482 |
| 1725575700 | 0.8759 | -0.0185 | -2.07 | 0.9 | 0.9 | 0.854395 | 203549 |
| 1725489300 | 0.8944 | -0.0156 | -1.71 | 0.89 | 0.9 | 0.8517 | 680672 |
| 1725402900 | 0.91 | 0.0916 | 11.19 | 0.81 | 0.912 | 0.8 | 1045946 |
| 1725057300 | 0.8184 | 0.0034001 | 0.42 | 0.8149999 | 0.84 | 0.8 | 364931 |
| 1724970900 | 0.8149999 | 0.0062999 | 0.78 | 0.839 | 0.8583 | 0.805 | 433198 |
| 1724884500 | 0.8087 | -0.0314 | -3.74 | 0.84 | 0.85 | 0.7766999 | 449975 |
| 1724798100 | 0.8401 | -0.0166 | -1.94 | 0.8521 | 0.8699 | 0.8199999 | 276794 |
| 1724711700 | 0.8567 | -0.0077 | -0.89 | 0.8754 | 0.885 | 0.83 | 438688 |
| 1724452500 | 0.8644 | 0.0298 | 3.57 | 0.83 | 0.8709 | 0.8255 | 621497 |
| 1724366100 | 0.8346 | -0.0156 | -1.83 | 0.85 | 0.87 | 0.8129 | 270742 |
| 1724279700 | 0.8502 | 0.0378 | 4.65 | 0.83 | 0.8698 | 0.8201 | 278998 |
| 1724193300 | 0.8124 | -0.0266 | -3.17 | 0.85 | 0.8589 | 0.812 | 244081 |
| 1724106900 | 0.839 | 0.0091 | 1.10 | 0.8199999 | 0.8496 | 0.8199999 | 370015 |
| 1723847700 | 0.8299 | -0.0101 | -1.20 | 0.8496 | 0.8563 | 0.8211 | 274492 |
| 1723761300 | 0.84 | 0.0399 | 4.99 | 0.803 | 0.87 | 0.7902 | 533449 |
| 1723674900 | 0.8001 | -0.0242 | -2.94 | 0.8159999 | 0.85 | 0.75 | 1250388 |
| 1723588500 | 0.8243 | -0.0084 | -1.01 | 0.84 | 0.8518 | 0.81 | 324620 |
| 1723502100 | 0.8327 | 0.0089 | 1.08 | 0.8296 | 0.85 | 0.7915 | 507633 |
| 1723242900 | 0.8238 | 0.0137 | 1.69 | 0.8199999 | 0.85 | 0.8102 | 278519 |
| 1723156500 | 0.8101 | 0.0411 | 5.34 | 0.781 | 0.8474 | 0.78 | 581712 |
| 1723070100 | 0.769 | -0.0421 | -5.19 | 0.8422 | 0.8472 | 0.7689 | 470044 |
| 1722983700 | 0.8111 | -0.0178 | -2.15 | 0.81 | 0.845 | 0.80021 | 508974 |
| 1722897300 | 0.8289 | -0.0105 | -1.25 | 0.7675 | 0.8515 | 0.7635 | 670627 |
| 1722638100 | 0.8394 | -0.0497 | -5.59 | 0.8693 | 0.88 | 0.8300999 | 679305 |
| 1722551700 | 0.8891 | -0.0471 | -5.03 | 0.9225 | 0.9479 | 0.88 | 560930 |
| 1722465300 | 0.9362 | 0.0231 | 2.53 | 0.94 | 0.9588 | 0.9 | 648182 |
| 1722378900 | 0.9131 | -0.0281 | -2.99 | 0.941 | 0.9411 | 0.88 | 803004 |
| 1722292500 | 0.9412 | -0.0073 | -0.77 | 0.94 | 0.9745 | 0.94 | 341118 |
| 1722033300 | 0.9485 | 0.0005 | 0.05 | 0.97 | 0.97 | 0.925 | 437542 |
| 1721946900 | 0.948 | 0.0017 | 0.18 | 0.95 | 0.98 | 0.94 | 656502 |
| 1721860500 | 0.9463 | -0.0287 | -2.94 | 0.9655 | 0.9881 | 0.94 | 698119 |
| 1721774100 | 0.975 | 0.007 | 0.72 | 0.9476 | 0.9801 | 0.94 | 637049 |
| 1721687700 | 0.968 | 0.0643 | 7.12 | 0.9164 | 0.9748 | 0.9139 | 979218 |
| 1721428500 | 0.9037 | -0.0338 | -3.61 | 0.9329 | 0.9336 | 0.8803 | 903313 |
| 1721342100 | 0.9375 | -0.0725 | -7.18 | 1.02 | 1.02 | 0.93 | 1114100 |
| 1721255700 | 1.01 | -0.03 | -2.88 | 1.1099 | 1.1299999 | 0.98 | 1575230 |
| 1721169300 | 1.04 | 0.09 | 9.29 | 0.9692 | 1.055 | 0.95 | 1740091 |
| 1721082900 | 0.9516 | 0.0045 | 0.48 | 0.94 | 0.97 | 0.9194 | 791266 |
| 1720823700 | 0.9471 | 0.0157 | 1.69 | 0.94 | 0.9815 | 0.905 | 1411831 |
| 1720737300 | 0.9314 | 0.0504 | 5.72 | 0.885 | 0.9578 | 0.8581 | 1261238 |
| 1720650900 | 0.881 | 0.0465 | 5.57 | 0.85 | 0.8899 | 0.8163 | 1142728 |
| 1720564500 | 0.8345 | -0.0171 | -2.01 | 0.8471 | 0.8614 | 0.8199999 | 904449 |
| 1720478100 | 0.8516 | -0.1008 | -10.58 | 0.9524 | 0.956 | 0.8424 | 1230212 |
| 1720218900 | 0.9524 | 0.0377 | 4.12 | 0.93 | 0.9592 | 0.8759 | 1210619 |
| 1720040640 | 0.9147 | -0.0389 | -4.08 | 0.99 | 0.99 | 0.8876 | 1121912 |
| 1719959700 | 0.9536 | 0.0749 | 8.52 | 0.87 | 0.9797 | 0.87 | 4536514 |
| 1719873300 | 0.8787 | 0.0374 | 4.45 | 0.84 | 0.898 | 0.8153 | 1522115 |
| 1719614100 | 0.8413 | 0.0413 | 5.16 | 0.8 | 0.88 | 0.7625999 | 15881525 |
| 1719527700 | 0.8 | 0.0011 | 0.14 | 0.83 | 0.86 | 0.7822 | 1324748 |
| 1719441300 | 0.7989 | 0.0043 | 0.54 | 0.807 | 0.8476 | 0.77 | 1115633 |
| 1719354900 | 0.7946 | -0.0568 | -6.67 | 0.878 | 0.8796 | 0.7907 | 834818 |
| 1719268500 | 0.8514 | 0.0706 | 9.04 | 0.78 | 0.8649 | 0.78 | 1705087 |
| 1719009300 | 0.7808 | 0.0008 | 0.10 | 0.78 | 0.791386 | 0.75 | 674633 |
| 1718922900 | 0.78 | -0.0231 | -2.88 | 0.8122 | 0.8432 | 0.745 | 1836150 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
