Veru Inc (FMW)
TG
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 | -0.0065 | -0.928571428571 | 0.7 | 0.7005 | 0.68 | 6943 | 0.68879893 | DE |
| 4 | -0.136 | -16.3954189271 | 0.8295 | 0.8295 | 0.68 | 4243 | 0.72627588 | DE |
| 12 | -0.0495 | -6.66218034993 | 0.743 | 1.0349999 | 0.68 | 3226 | 0.7675327 | DE |
| 26 | -0.004 | -0.573476702509 | 0.6975 | 1.769 | 0.658 | 9943 | 1.1636473 | DE |
| 52 | -0.0007 | -0.100835494094 | 0.6942 | 1.769 | 0.3398 | 11927 | 0.84291372 | DE |
| 156 | -0.3152999 | -31.2549495693 | 1.0087999 | 1.769 | 0.3398 | 12402 | 0.83531596 | DE |
| 260 | -0.3152999 | -31.2549495693 | 1.0087999 | 1.769 | 0.3398 | 12402 | 0.83531596 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726000020 | 0.811 | 0 | 0.00 | 0.811 | 0.811 | 0.811 | 0 |
| 1725913620 | 0.811 | -0.0075 | -0.92 | 0.811 | 0.811 | 0.811 | 66 |
| 1725654360 | 0.8185 | -0.011 | -1.33 | 0.8185 | 0.8185 | 0.8185 | 4000 |
| 1725567960 | 0.8295 | 0 | 0.00 | 0.8295 | 0.8295 | 0.8295 | 0 |
| 1725481560 | 0.8295 | 0.0555 | 7.17 | 0.8295 | 0.8295 | 0.8295 | 100 |
| 1725395160 | 0.774 | 0 | 0.00 | 0.774 | 0.774 | 0.774 | 0 |
| 1725308760 | 0.774 | 0 | 0.00 | 0.774 | 0.774 | 0.774 | 0 |
| 1725049560 | 0.774 | 0.0515 | 7.13 | 0.774 | 0.774 | 0.774 | 59 |
| 1724963160 | 0.7225 | 0.0165 | 2.34 | 0.7135 | 0.7225 | 0.7135 | 105 |
| 1724876760 | 0.706 | -0.044 | -5.87 | 0.7425 | 0.7425 | 0.706 | 4190 |
| 1724790420 | 0.75 | -0.011 | -1.45 | 0.75 | 0.75 | 0.75 | 137 |
| 1724704020 | 0.761 | 0 | 0.00 | 0.7705 | 0.7705 | 0.761 | 260 |
| 1724444820 | 0.761 | -0.034 | -4.28 | 0.761 | 0.761 | 0.761 | 300 |
| 1724358420 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1724272020 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1724185620 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1724099220 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1723840020 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1723753620 | 0.795 | 0.0565 | 7.65 | 0.795 | 0.795 | 0.795 | 500 |
| 1723667160 | 0.7385 | 0.012 | 1.65 | 0.7385 | 0.7385 | 0.7385 | 300 |
| 1723580760 | 0.7265 | -0.057 | -7.28 | 0.7574999 | 0.7795 | 0.7265 | 4209 |
| 1723494360 | 0.7835 | 0.0270001 | 3.57 | 0.75 | 0.7835 | 0.75 | 5585 |
| 1723235220 | 0.7564999 | 0.0539999 | 7.69 | 0.7564999 | 0.7564999 | 0.7564999 | 4000 |
| 1723148820 | 0.7025 | -0.0385 | -5.20 | 0.7025 | 0.7025 | 0.7025 | 5000 |
| 1723062360 | 0.741 | -0.0195 | -2.56 | 0.7705 | 0.7705 | 0.7375 | 7857 |
| 1722975960 | 0.7605 | 0.0100001 | 1.33 | 0.7805 | 0.7805 | 0.7375 | 7614 |
| 1722889620 | 0.7504999 | -0.02 | -2.60 | 0.749 | 0.7504999 | 0.7105 | 12690 |
| 1722630360 | 0.7705 | -0.0885 | -10.30 | 0.757 | 0.7705 | 0.757 | 49 |
| 1722543960 | 0.859 | 0 | 0.00 | 0.859 | 0.859 | 0.859 | 0 |
| 1722457560 | 0.859 | 0.012 | 1.42 | 0.844 | 0.859 | 0.844 | 600 |
| 1722371220 | 0.847 | 0.0045 | 0.53 | 0.847 | 0.847 | 0.847 | 35 |
| 1722284820 | 0.8425 | 0 | 0.00 | 0.8425 | 0.8425 | 0.8425 | 0 |
| 1722025620 | 0.8425 | -0.029 | -3.33 | 0.8425 | 0.8425 | 0.8425 | 1300 |
| 1721939160 | 0.8715 | 0.037 | 4.43 | 0.8555 | 0.8715 | 0.8555 | 5100 |
| 1721852760 | 0.8345 | 0 | 0.00 | 0.8345 | 0.8345 | 0.8345 | 0 |
| 1721766360 | 0.8345 | 0 | 0.00 | 0.8345 | 0.8345 | 0.8345 | 0 |
| 1721679960 | 0.8345 | -0.044 | -5.01 | 0.847 | 0.847 | 0.8345 | 400 |
| 1721420760 | 0.8785 | 0.0135 | 1.56 | 0.8715 | 0.8785 | 0.8715 | 6873 |
| 1721334360 | 0.865 | -0.0545 | -5.93 | 0.87 | 0.9 | 0.865 | 4173 |
| 1721248020 | 0.9195 | 0.0295 | 3.31 | 0.976 | 1.0349999 | 0.9195 | 7179 |
| 1721161560 | 0.89 | 0.04 | 4.71 | 0.886 | 0.89 | 0.886 | 2060 |
| 1721075160 | 0.85 | -0.005 | -0.58 | 0.85 | 0.85 | 0.85 | 260 |
| 1720815960 | 0.855 | 0.031 | 3.76 | 0.855 | 0.855 | 0.855 | 275 |
| 1720729560 | 0.824 | 0.081 | 10.90 | 0.824 | 0.824 | 0.824 | 150 |
| 1720643220 | 0.743 | -0.038 | -4.87 | 0.743 | 0.743 | 0.743 | 100 |
| 1720556760 | 0.781 | -0.0255 | -3.16 | 0.8015 | 0.8015 | 0.78 | 16470 |
| 1720470360 | 0.8065 | -0.0285 | -3.41 | 0.891 | 0.906 | 0.8055 | 16768 |
| 1720211220 | 0.835 | 0.0265 | 3.28 | 0.83 | 0.835 | 0.83 | 10000 |
| 1720124820 | 0.8085 | 0 | 0.00 | 0.8085 | 0.8085 | 0.8085 | 0 |
| 1720038420 | 0.8085 | -0.0215 | -2.59 | 0.875 | 0.875 | 0.8085 | 351 |
| 1719952020 | 0.83 | 0.022 | 2.72 | 0.8645 | 0.8645 | 0.83 | 4762 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
