Veru More Historical Data - VERU | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Veru Inc (VERU)
Veru Inc (VERU) Historical

VERU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	1.27	0.06	4.96%	1.24	1.28	1.21	1,281,542
Apr 25 2024	1.21	-0.11	-8.33%	1.31	1.347	1.21	2,058,530
Apr 24 2024	1.32	0.05	3.53%	1.30	1.38	1.28	1,551,987
Apr 23 2024	1.275	0.00	0.39%	1.29	1.48	1.27	2,635,077
Apr 22 2024	1.27	-0.04	-3.05%	1.35	1.355	1.25	1,403,846
Apr 19 2024	1.31	-0.11	-7.75%	1.39	1.55	1.30	2,611,246
Apr 18 2024	1.42	0.26	22.41%	1.14	1.425	1.00	7,016,149
Apr 17 2024	1.16	-0.10	-7.57%	1.25	1.28	1.125	2,508,580
Apr 16 2024	1.255	-0.28	-17.97%	1.43	1.44	1.24	3,201,941
Apr 15 2024	1.53	0.01	0.66%	1.51	1.53	1.11	7,161,237
Apr 12 2024	1.52	-0.27	-15.08%	1.81	1.85	1.41	6,385,128
Apr 11 2024	1.79	0.55	44.35%	1.27	1.92	1.26	17,778,143
Apr 10 2024	1.24	0.07	5.98%	1.14	1.24	1.05	2,457,065
Apr 09 2024	1.17	0.14	13.59%	1.06	1.25	1.04	6,184,210
Apr 08 2024	1.03	0.10	11.34%	0.95	1.09	0.90	3,362,832
Apr 05 2024	0.9251	0.0951	11.46%	0.83	0.93	0.8299	2,437,071
Apr 04 2024	0.83	0.001	0.12%	0.8224	0.8799	0.80	1,533,299
Apr 03 2024	0.829	0.0548	7.08%	0.7847	0.85	0.775	2,920,604
Apr 02 2024	0.7742	0.0142	1.87%	0.759	0.78	0.6999	1,090,913
Apr 01 2024	0.76	0.0599	8.56%	0.7168	0.77	0.67	2,276,983
Mar 28 2024	0.7001	0.0535	8.27%	0.69	0.7697	0.69	5,912,807
Mar 27 2024	0.6466	0.0367	6.02%	0.6096	0.6467	0.583	3,106,249
Mar 26 2024	0.6099	0.0007	0.11%	0.60	0.61	0.580101	516,704
Mar 25 2024	0.6092	0.0492	8.79%	0.5701	0.6151	0.5701	578,794
Mar 22 2024	0.56	-0.0139	-2.42%	0.565	0.591	0.55	432,311
Mar 21 2024	0.5739	-0.0161	-2.73%	0.59	0.595	0.5622	574,275
Mar 20 2024	0.59	-0.0113	-1.88%	0.60	0.6101	0.5701	651,705
Mar 19 2024	0.6013	0.0337	5.94%	0.5694	0.6096	0.56	740,101
Mar 18 2024	0.5676	-0.0124	-2.14%	0.5988	0.5988	0.54	609,852
Mar 15 2024	0.58	-0.0201	-3.35%	0.605	0.62	0.58	1,833,583
Mar 14 2024	0.6001	-0.0409	-6.38%	0.658	0.658	0.6001	584,243
Mar 13 2024	0.641	0.01	1.58%	0.6238	0.6593	0.6238	671,431
Mar 12 2024	0.631	-0.027	-4.10%	0.6545	0.669	0.6101	793,913
Mar 11 2024	0.658	0.0105	1.62%	0.6549	0.7198	0.645	1,610,884
Mar 08 2024	0.6475	0.0355	5.80%	0.6178	0.67	0.608	1,403,892
Mar 07 2024	0.612	-0.03	-4.67%	0.6419	0.6499	0.601701	703,520
Mar 06 2024	0.642	0.0486	8.19%	0.59	0.65	0.5856	1,069,933
Mar 05 2024	0.5934	-0.0416	-6.55%	0.63	0.63	0.58685	1,151,214
Mar 04 2024	0.635	-0.005	-0.78%	0.65	0.65	0.601096	739,979
Mar 01 2024	0.64	0.0349	5.77%	0.601	0.6598	0.5901	1,160,905
Feb 29 2024	0.6051	-0.0114	-1.85%	0.6177	0.6343	0.60	1,141,450
Feb 28 2024	0.6165	-0.0297	-4.60%	0.64	0.64	0.58	1,786,367
Feb 27 2024	0.6462	0.096	17.45%	0.5531	0.6668	0.553	4,182,051
Feb 26 2024	0.5502	-0.0398	-6.75%	0.5839	0.59	0.53	1,416,983
Feb 23 2024	0.59	0.035	6.31%	0.54	0.6095	0.5301	2,671,915
Feb 22 2024	0.555	0.057	11.45%	0.4969	0.5685	0.4712	2,642,023
Feb 21 2024	0.498	-0.0061	-1.21%	0.51	0.525	0.4877	1,304,251
Feb 20 2024	0.5041	0.0203	4.20%	0.50	0.535	0.48	2,302,136
Feb 16 2024	0.4838	0.0638	15.19%	0.423	0.4861	0.415	3,198,595
Feb 15 2024	0.42	0.0027	0.65%	0.42	0.43	0.4049	1,514,049
Feb 14 2024	0.4173	0.0393	10.40%	0.385	0.4199	0.370001	1,990,319
Feb 13 2024	0.378	-0.0095	-2.45%	0.38	0.3829	0.3612	2,029,292
Feb 12 2024	0.3875	0.0077	2.03%	0.38	0.4097	0.38	1,696,166
Feb 09 2024	0.3798	-0.0313	-7.61%	0.4227	0.422801	0.3703	3,470,814
Feb 08 2024	0.4111	-0.0289	-6.57%	0.4275	0.44	0.4003	1,566,433
Feb 07 2024	0.44	-0.0007	-0.16%	0.4351	0.45	0.4118	1,718,022
Feb 06 2024	0.4407	-0.0493	-10.06%	0.4849	0.4922	0.43	7,500,731
Feb 05 2024	0.49	-0.01	-2.00%	0.50	0.505	0.48	868,760
Feb 02 2024	0.50	0.01	2.04%	0.5148	0.525	0.48	1,659,376
Feb 01 2024	0.49	0.0023	0.47%	0.503	0.5398	0.489	1,516,738
Jan 31 2024	0.4877	0.0177	3.77%	0.4686	0.51	0.46	1,003,836
Jan 30 2024	0.47	-0.019	-3.89%	0.49	0.49	0.4581	986,831
Jan 29 2024	0.489	0.0589	13.69%	0.4395	0.4894	0.4105	1,344,483

Delayed Upgrade Clock