1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Venus Concept Inc (VERO)
  7. Historical

VERO

Venus Concept Historical Data

VERO Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 0.3558 0.0047 1.34% 0.3596 0.3737 0.3501 250,023
Jan 26 2023 0.3511 0.0008 0.23% 0.3485 0.3574 0.3401 175,982
Jan 25 2023 0.3503 -0.0004 -0.11% 0.3699 0.37 0.34 306,016
Jan 24 2023 0.3507 0.013 3.85% 0.3276 0.37 0.32 702,532
Jan 23 2023 0.3377 0.0167 5.2% 0.32 0.3405 0.3112 500,720
Jan 20 2023 0.321 0.0015 0.47% 0.32 0.331 0.3111 231,573
Jan 19 2023 0.3195 -0.0005 -0.16% 0.33 0.33 0.3101 109,513
Jan 18 2023 0.32 0.002 0.63% 0.333 0.333 0.311 265,534
Jan 17 2023 0.318 0.0037 1.18% 0.32 0.320216 0.3105 189,834
Jan 16 2023 0.3143 0.00 +0.00% 0.3283 0.33 0.3009 0
Jan 13 2023 0.3143 0.0017 0.54% 0.3283 0.33 0.3009 136,661
Jan 12 2023 0.3126 0.0019 0.61% 0.315 0.32 0.3084 146,381
Jan 11 2023 0.3107 -0.0042 -1.33% 0.3149 0.34 0.30 369,809
Jan 10 2023 0.3149 0.0053 1.71% 0.3003 0.32 0.2922 287,126
Jan 09 2023 0.3096 0.0001 0.03% 0.33 0.33 0.291 189,633
Jan 06 2023 0.3095 0.0093 3.1% 0.308 0.318 0.2963 270,743
Jan 05 2023 0.3002 -0.0144 -4.58% 0.3146 0.3182 0.291 287,985
Jan 04 2023 0.3146 0.0145 4.83% 0.315 0.315 0.2901 264,427
Jan 03 2023 0.3001 -0.0199 -6.22% 0.315 0.325 0.2862 544,337
Jan 02 2023 0.32 0.00 +0.00% 0.3047 0.32 0.3009 0
Dec 30 2022 0.32 0.001 0.31% 0.3047 0.32 0.3009 457,078
Dec 29 2022 0.319 0.0089 2.87% 0.3143 0.3196 0.2868 772,145
Dec 28 2022 0.3101 0.0251 8.81% 0.2669 0.3299 0.2617 1,567,694
Dec 27 2022 0.285 -0.015 -5.0% 0.2775 0.289999 0.2593 980,838
Dec 26 2022 0.30 0.00 +0.00% 0.27 0.30 0.251 0
Dec 23 2022 0.30 0.02 7.14% 0.27 0.30 0.251 2,249,503
Dec 22 2022 0.28 -0.018 -6.04% 0.28 0.32 0.2603 5,091,561
Dec 21 2022 0.298 0.046 18.25% 0.49 0.55 0.2901 77,772,676
Dec 20 2022 0.252 -0.035 -12.2% 0.2853 0.30 0.2405 228,542
Dec 19 2022 0.287 -0.003 -1.03% 0.28 0.30 0.26 254,645
Dec 16 2022 0.29 0.01 3.57% 0.28 0.3023 0.26 249,613
Dec 15 2022 0.28 -0.0173 -5.82% 0.3046 0.3162 0.28 141,207
Dec 14 2022 0.2973 -0.0127 -4.1% 0.31 0.35 0.29 204,022
Dec 13 2022 0.31 0.00 0.0% 0.305 0.35 0.3026 213,686
Dec 12 2022 0.31 0.0243 8.51% 0.2864 0.3142 0.2864 153,822
Dec 09 2022 0.2857 -0.0243 -7.84% 0.3148 0.3352 0.280801 139,503
Dec 08 2022 0.31 0.045 16.98% 0.265 0.3393 0.265 587,142
Dec 07 2022 0.265 -0.025 -8.62% 0.2813 0.29 0.2531 173,292
Dec 06 2022 0.29 0.0111 3.98% 0.30 0.31 0.25 355,383
Dec 05 2022 0.2789 0.0119 4.46% 0.287 0.30 0.26 406,999
Dec 02 2022 0.267 0.0239 9.83% 0.262 0.27 0.237 288,200
Dec 01 2022 0.2431 0.0032 1.33% 0.23 0.2595 0.2215 330,938
Nov 30 2022 0.2399 -0.0018 -0.74% 0.2478 0.248999 0.22 488,969
Nov 29 2022 0.2417 -0.0092 -3.67% 0.2509 0.26 0.2338 587,748
Nov 28 2022 0.2509 -0.0418 -14.28% 0.3248 0.3248 0.231501 1,987,274
Nov 25 2022 0.2927 0.00 +0.00% 0.3269 0.3678 0.2902 0
Nov 25 2022 0.2927 -0.0573 -16.37% 0.3269 0.3678 0.2902 1,478,007
Nov 24 2022 0.35 0.00 +0.00% 0.2443 0.4182 0.235 0
Nov 23 2022 0.35 0.1312 59.96% 0.2443 0.4182 0.235 15,171,293
Nov 22 2022 0.2188 0.0188 9.4% 0.20 0.22 0.185 1,351,336
Nov 21 2022 0.20 0.0196 10.86% 0.22 0.2239 0.18 999,672
Nov 18 2022 0.1804 0.0161 9.8% 0.19 0.2094 0.17 1,950,749
Nov 17 2022 0.1643 -0.0484 -22.76% 0.213 0.213 0.15 279,089
Nov 16 2022 0.2127 0.0022 1.05% 0.21 0.22 0.21 519,752
Nov 15 2022 0.2105 -0.0068 -3.13% 0.23 0.23 0.205 522,520
Nov 14 2022 0.2173 -0.0023 -1.05% 0.22 0.2299 0.2109 249,458
Nov 11 2022 0.2196 0.0076 3.58% 0.22 0.2357 0.20 485,556
Nov 10 2022 0.212 -0.0074 -3.37% 0.22 0.23 0.205 625,244
Nov 09 2022 0.2194 -0.0056 -2.49% 0.2182 0.2266 0.2022 55,501
Nov 08 2022 0.225 0.006 2.74% 0.2212 0.2299 0.2042 315,210
Nov 07 2022 0.219 -0.0037 -1.66% 0.2363 0.2363 0.2065 151,462
Nov 04 2022 0.2227 0.00 +0.00% 0.2188 0.2302 0.21 0
Nov 04 2022 0.2227 0.0039 1.78% 0.2188 0.2302 0.21 113,643
Nov 03 2022 0.2188 -0.0064 -2.84% 0.2252 0.237 0.21 315,842
Nov 02 2022 0.2252 -0.0046 -2.0% 0.2304 0.235 0.2206 311,688
Nov 01 2022 0.2298 -0.0002 -0.09% 0.2441 0.25 0.2235 294,546
Oct 31 2022 0.23 -0.0168 -6.81% 0.25 0.25 0.2209 253,274
Your Recent History
NASDAQ
VERO
Venus Conc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20230129 08:58:44