Canada markets closed

Venus Concept Inc. (VERO)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.6831-0.0269 (-3.79%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.71000.72000.66700.68310.68319,857
May 02, 20240.66700.69500.66100.69500.69507,100
May 01, 20240.66000.69000.65100.66700.66708,600
Apr 30, 20240.65000.67800.65000.65900.659012,100
Apr 29, 20240.66000.69000.65000.65000.650013,800
Apr 26, 20240.73300.73300.68000.68400.684023,200
Apr 25, 20240.69000.76900.69000.76900.769027,000
Apr 24, 20240.76000.78600.71500.72100.721010,100
Apr 23, 20240.79100.86400.72000.76000.760019,000
Apr 22, 20240.79300.90000.79300.84400.844024,700
Apr 19, 20240.80000.87000.76000.81500.815015,500
Apr 18, 20240.74000.90000.74000.84000.840054,900
Apr 17, 20240.82000.90000.72000.77500.775055,300
Apr 16, 20240.67000.85000.62800.83000.8300121,200
Apr 15, 20240.67000.67000.60600.61000.610029,100
Apr 12, 20240.68000.69000.63100.67800.678018,200
Apr 11, 20240.71500.71500.66800.70000.70003,600
Apr 10, 20240.71000.71000.66000.69000.69002,200
Apr 09, 20240.70000.73900.65000.68900.689018,000
Apr 08, 20240.74000.75900.66400.66900.669018,600
Apr 05, 20240.68000.72900.67000.72900.729023,100
Apr 04, 20240.73400.73400.65000.70100.701014,600
Apr 03, 20240.62000.73400.62000.73000.730019,600
Apr 02, 20240.73000.73000.60800.63000.630028,200
Apr 01, 20240.75000.75000.70000.71000.710016,700
Mar 28, 20240.75700.75700.68000.69100.691036,700
Mar 27, 20240.72000.74800.72000.72000.720022,700
Mar 26, 20240.70500.76000.68000.70500.705026,200
Mar 25, 20240.77000.77000.68300.72000.720010,200
Mar 22, 20240.61100.69000.61100.69000.690012,600
Mar 21, 20240.67000.67000.61100.64500.64505,600
Mar 20, 20240.65000.68800.60200.64200.642088,200
Mar 19, 20240.67200.69600.65100.65100.651015,700
Mar 18, 20240.71000.72500.66200.67200.672017,700
Mar 15, 20240.74100.74100.67000.70000.700033,500
Mar 14, 20240.75000.77500.71300.72000.720032,700
Mar 13, 20240.78000.81000.71200.71200.712022,700
Mar 12, 20240.84000.84000.75000.75000.750043,300
Mar 11, 20240.80000.85000.76100.78400.784056,600
Mar 08, 20240.86000.86000.80000.84000.84007,700
Mar 07, 20240.83100.83100.76000.80000.800012,900
Mar 06, 20240.73000.83400.73000.77000.770052,200
Mar 05, 20240.84100.84100.75600.77400.774037,300
Mar 04, 20240.89000.89000.80000.83200.832082,200
Mar 01, 20240.87000.88000.85000.86000.860040,700
Feb 29, 20240.84000.90000.84000.85000.850058,500
Feb 28, 20240.90000.93000.87000.87000.8700207,500
Feb 27, 20240.92000.94900.86600.94000.9400125,600
Feb 26, 20241.18001.18800.83000.94400.9440788,900
Feb 23, 20241.37001.80001.25001.30001.3000959,100
Feb 22, 20241.68002.21501.37501.86001.860031,563,800
Feb 21, 20241.20001.22001.20001.22001.22003,300
Feb 20, 20241.18001.20001.18001.19401.19404,200
Feb 16, 20241.15501.16801.12001.12001.12001,900
Feb 15, 20241.21001.22001.21001.22001.22002,000
Feb 14, 20241.16001.20001.16001.19001.19008,400
Feb 13, 20241.15601.25001.15601.19001.19001,700
Feb 12, 20241.22001.24001.14001.17001.17004,900
Feb 09, 20241.24001.27001.24001.24001.24001,600
Feb 08, 20241.32001.32001.26001.26001.2600800
Feb 07, 20241.26001.32501.21001.26001.26004,400
Feb 06, 20241.24001.39001.22001.29001.290018,400
Feb 05, 20241.21001.28101.20001.20001.20003,200
Feb 02, 20241.21001.27501.21001.25001.25003,100
Feb 01, 20241.31001.31001.21001.21001.21001,700
Jan 31, 20241.25001.25001.25001.25001.2500400
Jan 30, 20241.20101.25501.20001.20001.20004,300
Jan 29, 20241.21001.28001.17001.18001.18004,700
Jan 26, 20241.24001.24001.24001.24001.2400300
Jan 25, 20241.14001.21001.14001.21001.210018,300
Jan 24, 20241.27501.27501.19001.20001.20009,600
Jan 23, 20241.19001.30001.17001.20001.200077,400
Jan 22, 20241.31001.35001.31001.31001.31003,600
Jan 19, 20241.39001.40001.26101.34001.340011,200
Jan 18, 20241.14701.38501.14701.35001.35007,700
Jan 17, 20241.15001.16901.15001.15501.15505,900
Jan 16, 20241.15001.23201.15001.16001.16002,700
Jan 12, 20241.28001.36501.15001.18001.180042,000
Jan 11, 20241.63001.69001.38001.38001.380027,000
Jan 10, 20241.56001.71001.51001.55001.550011,700
Jan 09, 20241.48001.58001.40001.58001.580021,100
Jan 08, 20241.19001.63001.19001.48501.4850161,800
Jan 05, 20241.18001.18001.08001.15001.15006,700
Jan 04, 20241.12401.12401.12401.12401.1240300
Jan 03, 20241.13001.15601.08501.12401.12402,500
Jan 02, 20241.17001.17001.06001.13001.13004,300
Dec 29, 20231.16001.18001.16001.18001.18006,500
Dec 28, 20231.28701.28701.18001.20001.20009,500
Dec 27, 20231.17001.34501.14001.21001.210022,400
Dec 26, 20231.15001.27001.14001.19701.197011,500
Dec 22, 20230.95001.14000.95001.13001.130014,300
Dec 21, 20230.91001.04900.91000.99000.99009,100
Dec 20, 20230.92500.97000.92500.92600.926011,200
Dec 19, 20230.89300.93000.89000.89400.89403,500
Dec 18, 20230.88000.96000.88000.96000.96004,200
Dec 15, 20231.00001.00000.90000.90000.90008,200
Dec 14, 20231.10001.10000.87400.95300.953048,200
Dec 13, 20231.23001.23001.07001.11001.11007,600
Dec 12, 20231.27001.28301.24001.24001.24001,600
Dec 11, 20231.27001.34001.27001.32401.32403,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...