Veru Inc (FMW)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.019 | -2.71234832263 | 0.7005 | 0.74 | 0.65 | 13328 | 0.68020728 | DE |
| 4 | 0.0655 | 10.6331168831 | 0.616 | 0.74 | 0.5545 | 17846 | 0.61381379 | DE |
| 12 | -0.009 | -1.30340333092 | 0.6905 | 0.87 | 0.5545 | 9302 | 0.64938033 | DE |
| 26 | -0.171 | -20.0586510264 | 0.8525 | 1.0349999 | 0.5545 | 6561 | 0.69750963 | DE |
| 52 | -0.3873 | -36.2369011976 | 1.0688 | 1.769 | 0.3398 | 12182 | 0.8107142 | DE |
| 156 | -0.3272999 | -32.4444818046 | 1.0087999 | 1.769 | 0.3398 | 12116 | 0.8147837 | DE |
| 260 | -0.3272999 | -32.4444818046 | 1.0087999 | 1.769 | 0.3398 | 12116 | 0.8147837 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733866020 | 0.65 | -0.0395 | -5.73 | 0.65 | 0.65 | 0.65 | 2000 |
| 1733779620 | 0.6895 | 0.0195 | 2.91 | 0.6615 | 0.6985 | 0.658 | 13355 |
| 1733520420 | 0.67 | -0.0095 | -1.40 | 0.6605 | 0.67 | 0.6605 | 9560 |
| 1733434020 | 0.6795 | -0.0605 | -8.18 | 0.71 | 0.71 | 0.6605 | 40678 |
| 1733347620 | 0.74 | 0.0795 | 12.04 | 0.7005 | 0.74 | 0.6615 | 1048 |
| 1733261220 | 0.6605 | -0.068 | -9.33 | 0.6605 | 0.6605 | 0.6605 | 1750 |
| 1733174820 | 0.7285 | 0.0705 | 10.71 | 0.6655 | 0.7285 | 0.6655 | 1400 |
| 1732915620 | 0.658 | -0.0515 | -7.26 | 0.6825 | 0.6889999 | 0.654 | 13560 |
| 1732829220 | 0.7095 | 0 | 0.00 | 0.7095 | 0.7095 | 0.7095 | 0 |
| 1732742820 | 0.7095 | 0 | 0.00 | 0.7095 | 0.7095 | 0.7095 | 0 |
| 1732656420 | 0.7095 | 0.0495 | 7.50 | 0.6845 | 0.7155 | 0.6845 | 4090 |
| 1732570020 | 0.66 | 0.0745 | 12.72 | 0.657 | 0.66 | 0.657 | 28952 |
| 1732310820 | 0.5855 | 0 | 0.00 | 0.5855 | 0.5855 | 0.5855 | 0 |
| 1732224420 | 0.5855 | 0 | 0.00 | 0.5855 | 0.5855 | 0.5855 | 0 |
| 1732138020 | 0.5855 | -0.0135 | -2.25 | 0.5855 | 0.5855 | 0.5855 | 300 |
| 1732051620 | 0.599 | 0.0190001 | 3.28 | 0.5669999 | 0.599 | 0.5545 | 7961 |
| 1731965220 | 0.5799999 | 0.0199999 | 3.57 | 0.5655 | 0.588 | 0.5605 | 39820 |
| 1731705960 | 0.56 | -0.015 | -2.61 | 0.6 | 0.6145 | 0.56 | 74500 |
| 1731619560 | 0.5749999 | -0.0155 | -2.62 | 0.5905 | 0.5905 | 0.5689999 | 27550 |
| 1731533160 | 0.5905 | -0.0625 | -9.57 | 0.616 | 0.616 | 0.5905 | 19008 |
| 1731446820 | 0.653 | -0.0425 | -6.11 | 0.67 | 0.67 | 0.653 | 1818 |
| 1731360420 | 0.6955 | 0.015 | 2.20 | 0.6899999 | 0.6955 | 0.67 | 3285 |
| 1731101160 | 0.6805 | 0 | 0.00 | 0.6805 | 0.6805 | 0.6805 | 0 |
| 1731014760 | 0.6805 | -0.005 | -0.73 | 0.683 | 0.683 | 0.6805 | 1044 |
| 1730928360 | 0.6855 | 0 | 0.00 | 0.6855 | 0.6855 | 0.6855 | 0 |
| 1730841960 | 0.6855 | 0.0275 | 4.18 | 0.6855 | 0.6855 | 0.6855 | 2000 |
| 1730755560 | 0.658 | -0.0405 | -5.80 | 0.711 | 0.711 | 0.658 | 3650 |
| 1730496360 | 0.6985 | 0.039 | 5.91 | 0.734 | 0.734 | 0.6985 | 420 |
| 1730409960 | 0.6595 | -0.1 | -13.17 | 0.7005 | 0.71 | 0.6595 | 22463 |
| 1730323560 | 0.7594999 | 0 | 0.00 | 0.7594999 | 0.7594999 | 0.7594999 | 0 |
| 1730237160 | 0.7594999 | -0.0015 | -0.20 | 0.719 | 0.7594999 | 0.719 | 50 |
| 1730150760 | 0.761 | 0.0075001 | 1.00 | 0.761 | 0.761 | 0.761 | 1000 |
| 1729888020 | 0.7534999 | -0.0465 | -5.81 | 0.792 | 0.792 | 0.7534999 | 4800 |
| 1729801560 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1729715160 | 0.8 | -0.004 | -0.50 | 0.85 | 0.85 | 0.8 | 1320 |
| 1729628760 | 0.804 | 0 | 0.00 | 0.804 | 0.804 | 0.804 | 0 |
| 1729542360 | 0.804 | 0.0475001 | 6.28 | 0.766 | 0.804 | 0.766 | 209 |
| 1729283160 | 0.7564999 | -0.0835 | -9.94 | 0.7564999 | 0.7564999 | 0.7564999 | 1300 |
| 1729196760 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1729110360 | 0.84 | -0.03 | -3.45 | 0.843 | 0.843 | 0.8219999 | 25822 |
| 1729023960 | 0.87 | 0.02 | 2.35 | 0.87 | 0.87 | 0.87 | 2300 |
| 1728937620 | 0.85 | 0.0335 | 4.10 | 0.85 | 0.85 | 0.85 | 2800 |
| 1728678360 | 0.8165 | 0.0065 | 0.80 | 0.8165 | 0.8165 | 0.8165 | 5150 |
| 1728591960 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1728505560 | 0.81 | 0.109 | 15.55 | 0.81 | 0.81 | 0.81 | 2500 |
| 1728419160 | 0.701 | -0.0065 | -0.92 | 0.7435 | 0.7435 | 0.701 | 226 |
| 1728332760 | 0.7075 | 0.0165001 | 2.39 | 0.7075 | 0.7075 | 0.7075 | 3000 |
| 1728073560 | 0.6909999 | -0.0095 | -1.36 | 0.6955 | 0.6955 | 0.6909999 | 3900 |
| 1727987220 | 0.7005 | 0 | 0.00 | 0.7005 | 0.7005 | 0.7005 | 0 |
| 1727900820 | 0.7005 | 0 | 0.00 | 0.7005 | 0.7005 | 0.7005 | 0 |
| 1727814420 | 0.7005 | 0 | 0.00 | 0.7005 | 0.7005 | 0.7005 | 0 |
| 1727728020 | 0.7005 | 0.0205 | 3.01 | 0.6805 | 0.7005 | 0.6805 | 8906 |
| 1727468760 | 0.68 | -0.02 | -2.86 | 0.685 | 0.685 | 0.68 | 11888 |
| 1727382360 | 0.7 | 0.0030001 | 0.43 | 0.7 | 0.7 | 0.7 | 35 |
| 1727295960 | 0.6969999 | 0 | 0.00 | 0.6969999 | 0.6969999 | 0.6969999 | 0 |
| 1727209560 | 0.6969999 | -0.011 | -1.55 | 0.7 | 0.7 | 0.6969999 | 2272 |
| 1727123220 | 0.708 | 0 | 0.00 | 0.708 | 0.708 | 0.708 | 0 |
| 1726864020 | 0.708 | 0.0180001 | 2.61 | 0.708 | 0.708 | 0.708 | 41 |
| 1726777620 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1726691220 | 0.6899999 | -0.06 | -8.00 | 0.6905 | 0.6905 | 0.6899999 | 2273 |
| 1726604820 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1726518420 | 0.75 | -0.0005 | -0.07 | 0.75 | 0.75 | 0.75 | 6660 |
| 1726259160 | 0.7504999 | 0 | 0.00 | 0.7504999 | 0.7504999 | 0.7504999 | 0 |
| 1726172760 | 0.7504999 | -0.032 | -4.09 | 0.779 | 0.779 | 0.7504999 | 13676 |
| 1726086360 | 0.7825 | -0.0285 | -3.51 | 0.7825 | 0.7825 | 0.7825 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
