Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VERU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
