Veru Inc (VERU)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1046 | 13.075 | 0.8 | 0.99 | 0.7626 | 5765517 | 0.86942957 | CS |
| 4 | 0.003 | 0.332741792369 | 0.9016 | 0.99 | 0.745 | 2306097 | 0.85834393 | CS |
| 12 | -0.9054 | -50.0220994475 | 1.81 | 1.85 | 0.745 | 2537092 | 1.18825513 | CS |
| 26 | 0.2546 | 39.1692307692 | 0.65 | 1.92 | 0.36 | 2367197 | 0.95840718 | CS |
| 52 | -0.2854 | -23.9831932773 | 1.19 | 1.92 | 0.36 | 1702208 | 0.95076645 | CS |
| 156 | -6.9454 | -88.476433121 | 7.85 | 24.55 | 0.36 | 4451470 | 10.14008138 | CS |
| 260 | -1.3454 | -59.7955555556 | 2.25 | 24.56 | 0.36 | 3319582 | 10.01239738 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718750100 | 0.8031 | -0.0288 | -3.46 | 0.8361 | 0.85 | 0.7903 | 1015693 |
| 1718663700 | 0.8319 | 0.0186 | 2.29 | 0.8133 | 0.8417 | 0.78 | 740844 |
| 1718404500 | 0.8133 | -0.0252 | -3.01 | 0.8381999 | 0.8468 | 0.7953 | 1194249 |
| 1718318100 | 0.8385 | -0.0503 | -5.66 | 0.9 | 0.923381 | 0.8310999 | 1277366 |
| 1718231700 | 0.8888 | -0.0405 | -4.36 | 0.96 | 0.97 | 0.87 | 1593493 |
| 1718145300 | 0.9293 | 0.0276 | 3.06 | 0.97 | 0.97 | 0.9001 | 593453 |
| 1718058900 | 0.9017 | -0.0165 | -1.80 | 0.9 | 0.9699 | 0.8845 | 3543285 |
| 1717799700 | 0.9182 | -0.0032 | -0.35 | 0.9016 | 0.9182 | 0.8803 | 998228 |
| 1717713300 | 0.9214 | -0.0577 | -5.89 | 0.9899 | 0.9899 | 0.88 | 1931838 |
| 1717626900 | 0.9791 | -0.0409 | -4.01 | 1 | 1.03 | 0.97 | 928103 |
| 1717540500 | 1.02 | 0.03 | 2.95 | 1.02 | 1.02 | 0.95 | 1849439 |
| 1717454100 | 0.9908 | -0.0192 | -1.90 | 1.02 | 1.05 | 0.9801 | 7827583 |
| 1717194900 | 1.01 | 0.04 | 4.51 | 0.99 | 1.0799 | 0.98 | 1878557 |
| 1717108500 | 0.9664 | -0.0336 | -3.36 | 1 | 1.03 | 0.96 | 1953086 |
| 1717022100 | 1 | -0.11 | -9.91 | 1.1299999 | 1.1299999 | 0.94 | 3637973 |
| 1716935700 | 1.11 | -0.12 | -9.76 | 1.31 | 1.31 | 1.075 | 3821899 |
| 1716590100 | 1.23 | -0.04 | -3.15 | 1.34 | 1.34 | 1.2 | 1641258 |
| 1716503700 | 1.27 | -0.1 | -7.30 | 1.3899999 | 1.3899999 | 1.25 | 1918440 |
| 1716417300 | 1.37 | -0.02 | -1.44 | 1.37 | 1.41 | 1.34 | 839100 |
| 1716330900 | 1.3899999 | -0.03 | -2.11 | 1.44 | 1.5 | 1.3899999 | 1133832 |
| 1716244500 | 1.42 | 0.1 | 7.58 | 1.28 | 1.43 | 1.28 | 1443094 |
| 1715985300 | 1.32 | -0.05 | -3.65 | 1.3899999 | 1.3899999 | 1.25 | 1581724 |
| 1715898900 | 1.37 | -0.09 | -6.16 | 1.45 | 1.485 | 1.35 | 1031655 |
| 1715812500 | 1.46 | -0.01 | -0.68 | 1.51 | 1.52 | 1.42 | 1425803 |
| 1715726100 | 1.47 | 0.14 | 10.53 | 1.42 | 1.57 | 1.3799999 | 2678408 |
| 1715639700 | 1.33 | 0 | 0.00 | 1.32 | 1.3899999 | 1.305 | 1083620 |
| 1715380500 | 1.33 | -0.04 | -2.92 | 1.3799999 | 1.45 | 1.33 | 1381954 |
| 1715294100 | 1.37 | -0.06 | -4.20 | 1.45 | 1.48 | 1.3 | 2048646 |
| 1715207700 | 1.43 | -0.2 | -12.27 | 1.41 | 1.6399 | 1.3 | 3313089 |
| 1715121300 | 1.6299999 | -0.01 | -0.61 | 1.6299999 | 1.7 | 1.6 | 2097499 |
| 1715034900 | 1.6399999 | 0.01 | 0.61 | 1.6299999 | 1.75 | 1.555 | 1982817 |
| 1714775700 | 1.6299999 | -0.01 | -0.61 | 1.66 | 1.71 | 1.5505 | 2917510 |
| 1714689300 | 1.6399999 | 0.15 | 10.07 | 1.47 | 1.72 | 1.4398 | 4108861 |
| 1714602900 | 1.49 | 0.14 | 10.37 | 1.3799999 | 1.49 | 1.35 | 3249962 |
| 1714516500 | 1.35 | 0.1 | 8.00 | 1.26 | 1.42 | 1.26 | 3709705 |
| 1714430100 | 1.25 | -0.02 | -1.57 | 1.26 | 1.32 | 1.17 | 2324870 |
| 1714170900 | 1.27 | 0.06 | 4.96 | 1.24 | 1.28 | 1.21 | 1281542 |
| 1714084500 | 1.21 | -0.11 | -8.33 | 1.34 | 1.347 | 1.21 | 2038114 |
| 1713998100 | 1.32 | 0.05 | 3.53 | 1.3 | 1.3799999 | 1.28 | 1551987 |
| 1713911700 | 1.275 | 0 | 0.39 | 1.29 | 1.48 | 1.27 | 2635077 |
| 1713825300 | 1.27 | -0.04 | -3.05 | 1.35 | 1.355 | 1.25 | 1369853 |
| 1713566100 | 1.31 | -0.11 | -7.75 | 1.3899999 | 1.55 | 1.3 | 2611246 |
| 1713479700 | 1.42 | 0.26 | 22.41 | 1.1399999 | 1.425 | 1 | 7016149 |
| 1713393300 | 1.16 | -0.1 | -7.57 | 1.25 | 1.28 | 1.125 | 2508580 |
| 1713306900 | 1.2549999 | -0.28 | -17.97 | 1.43 | 1.43 | 1.24 | 2805271 |
| 1713220500 | 1.53 | 0.01 | 0.66 | 1.51 | 1.53 | 1.11 | 7161237 |
| 1712961300 | 1.52 | -0.27 | -15.08 | 1.81 | 1.85 | 1.41 | 6385128 |
| 1712874900 | 1.79 | 0.55 | 44.35 | 1.27 | 1.92 | 1.26 | 17778143 |
| 1712788500 | 1.24 | 0.07 | 5.98 | 1.06 | 1.24 | 1.06 | 2234725 |
| 1712702100 | 1.17 | 0.14 | 13.59 | 1.06 | 1.25 | 1.04 | 6184210 |
| 1712615700 | 1.03 | 0.1 | 11.34 | 0.95 | 1.09 | 0.9 | 3362832 |
| 1712356500 | 0.9251 | 0.0951 | 11.46 | 0.83 | 0.93 | 0.83 | 2421573 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
