Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Venus Concept Inc (VERO)
Venus Concept Inc (VERO) Historical

VERO Venus Concept Inc

0.6843

-0.08459 (-11.00%)

After Hours

Last Updated: 16:30:00

Delayed by 15 minutes

VERO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	0.76889	0.04799	6.66%	0.7209	0.7689	0.70	13,075
Apr 24 2024	0.7209	-0.0391	-5.14%	0.7599	0.78635	0.7153	10,084
Apr 23 2024	0.76	-0.0843	-9.98%	0.83	0.864399	0.72	18,975
Apr 22 2024	0.8443	0.0293	3.60%	0.793	0.90	0.793	24,696
Apr 19 2024	0.815	-0.025	-2.98%	0.80	0.8888	0.76	15,497
Apr 18 2024	0.84	0.0653	8.43%	0.74	0.90	0.74	54,946
Apr 17 2024	0.7747	-0.0553	-6.66%	0.82	0.90	0.72	55,344
Apr 16 2024	0.83	0.22	36.07%	0.64895	0.85	0.628	109,468
Apr 15 2024	0.61	-0.0676	-9.98%	0.6704	0.6704	0.6055	28,754
Apr 12 2024	0.6776	-0.0223	-3.19%	0.68	0.6895	0.631	18,176
Apr 11 2024	0.6999	0.0099	1.43%	0.715	0.715	0.6678	3,622
Apr 10 2024	0.69	0.001	0.15%	0.68	0.7098	0.6602	2,025
Apr 09 2024	0.689	0.02	2.99%	0.70	0.739	0.64	17,977
Apr 08 2024	0.669	-0.06	-8.23%	0.74	0.759	0.664	18,087
Apr 05 2024	0.729	0.028	3.99%	0.68	0.729	0.67	23,134
Apr 04 2024	0.701	-0.029	-3.97%	0.7342	0.7342	0.6501	14,585
Apr 03 2024	0.73	0.10	15.87%	0.62	0.7336	0.62	19,585
Apr 02 2024	0.63	-0.08	-11.27%	0.73	0.73	0.607572	22,546
Apr 01 2024	0.71	0.019	2.75%	0.75	0.75	0.70	16,683
Mar 28 2024	0.691	-0.029	-4.03%	0.757	0.757	0.68	36,718
Mar 27 2024	0.72	0.0149	2.11%	0.72	0.7475	0.72	22,670
Mar 26 2024	0.7051	-0.0149	-2.07%	0.705	0.76	0.68	26,165
Mar 25 2024	0.72	0.03	4.35%	0.77	0.77	0.6827	10,212
Mar 22 2024	0.69	0.045	6.98%	0.611	0.69	0.6105	12,553
Mar 21 2024	0.645	0.0034	0.53%	0.67	0.67	0.6105	5,628
Mar 20 2024	0.6416	-0.0094	-1.44%	0.6412	0.687899	0.6015	88,157
Mar 19 2024	0.651	-0.021	-3.13%	0.68	0.6958	0.651	15,672
Mar 18 2024	0.672	-0.0275	-3.93%	0.71	0.725	0.662	17,747
Mar 15 2024	0.6995	-0.0205	-2.85%	0.7405	0.7405	0.67	29,279
Mar 14 2024	0.72	0.0085	1.19%	0.75	0.77505	0.7131	32,660
Mar 13 2024	0.7115	-0.0386	-5.15%	0.78	0.81	0.7115	22,718
Mar 12 2024	0.7501	-0.0338	-4.31%	0.84	0.84	0.75	43,347
Mar 11 2024	0.7839	-0.0561	-6.68%	0.80	0.85	0.761	56,590
Mar 08 2024	0.84	0.0399	4.99%	0.86	0.86	0.80	7,675
Mar 07 2024	0.8001	0.0301	3.91%	0.8314	0.8314	0.76	12,881
Mar 06 2024	0.77	-0.0042	-0.54%	0.73	0.8335	0.73	52,184
Mar 05 2024	0.7742	-0.0578	-6.95%	0.8409	0.8409	0.7556	37,277
Mar 04 2024	0.832	-0.028	-3.26%	0.8896	0.8897	0.80	81,968
Mar 01 2024	0.86	0.01	1.18%	0.87	0.88	0.85	40,711
Feb 29 2024	0.85	-0.02	-2.30%	0.84	0.8999	0.84	58,511
Feb 28 2024	0.87	-0.0699	-7.44%	0.90	0.9299	0.87	206,489
Feb 27 2024	0.9399	-0.0041	-0.43%	0.92	0.9492	0.866	125,613
Feb 26 2024	0.944	-0.356	-27.38%	1.18	1.1876	0.830201	788,474
Feb 23 2024	1.30	-0.56	-30.11%	1.37	1.7999	1.25	955,496
Feb 22 2024	1.86	0.64	52.46%	1.70	2.215	1.375	31,530,771
Feb 21 2024	1.22	0.03	2.17%	1.18	1.22	1.18	3,374
Feb 20 2024	1.1941	0.07	6.62%	1.12	1.20	1.12	4,231
Feb 16 2024	1.12	-0.10	-8.17%	1.21	1.21	1.12	1,925
Feb 15 2024	1.2197	0.03	2.50%	1.21	1.2197	1.21	1,971
Feb 14 2024	1.19	0.00	0.00%	1.16	1.20	1.16	8,432
Feb 13 2024	1.19	0.02	1.71%	1.1555	1.25	1.1555	1,621
Feb 12 2024	1.17	-0.07	-5.65%	1.22	1.24	1.14	4,887
Feb 09 2024	1.24	-0.02	-1.59%	1.24	1.27	1.24	1,602
Feb 08 2024	1.26	0.00	0.00%	1.22	1.32	1.22	846
Feb 07 2024	1.26	-0.03	-2.33%	1.26	1.325	1.21	4,428
Feb 06 2024	1.2901	0.09	7.51%	1.20	1.3899	1.20	17,943
Feb 05 2024	1.20	-0.05	-4.00%	1.24	1.2806	1.20	3,223
Feb 02 2024	1.25	0.04	3.31%	1.21	1.275	1.21	3,079
Feb 01 2024	1.21	-0.04	-3.20%	1.25	1.3104	1.21	1,725
Jan 31 2024	1.25	0.05	4.17%	1.20	1.25	1.20	366
Jan 30 2024	1.20	0.02	1.69%	1.21	1.255	1.20	4,306
Jan 29 2024	1.18	-0.06	-4.84%	1.21	1.29	1.17	4,718

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions