Canada markets open in 5 hours 57 minutes

Veru Inc. (VERU)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.4900+0.1400 (+10.37%)
At close: 04:00PM EDT
1.4900 0.00 (0.00%)
After hours: 07:45PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20241.38001.49001.35001.49001.49003,236,300
Apr 30, 20241.26001.42001.26001.35001.35003,713,500
Apr 29, 20241.26001.32001.17001.25001.25002,334,100
Apr 26, 20241.24001.28001.21001.27001.27001,282,200
Apr 25, 20241.31001.35001.21001.21001.21002,063,100
Apr 24, 20241.30001.38001.28001.32001.32001,552,800
Apr 23, 20241.29001.48001.27001.27001.27002,636,000
Apr 22, 20241.35001.36001.25001.27001.27001,409,500
Apr 19, 20241.39001.55001.30001.31001.31002,611,000
Apr 18, 20241.14001.43001.00001.42001.42007,020,000
Apr 17, 20241.25001.28001.13001.16001.16002,515,300
Apr 16, 20241.42001.44001.24001.25001.25003,203,000
Apr 15, 20241.51001.53001.11001.53001.53007,167,700
Apr 12, 20241.81001.85001.41001.52001.52006,380,900
Apr 11, 20241.27001.92001.26001.79001.790017,815,800
Apr 10, 20241.14001.24001.05001.24001.24002,465,200
Apr 09, 20241.06001.25001.04001.17001.17006,189,800
Apr 08, 20240.95001.09000.90001.03001.03003,374,200
Apr 05, 20240.83000.93000.83000.93000.93002,430,000
Apr 04, 20240.82000.88000.80000.83000.83001,533,500
Apr 03, 20240.78000.85000.78000.83000.83002,945,700
Apr 02, 20240.76000.78000.70000.77000.77001,096,900
Apr 01, 20240.72000.77000.67000.76000.76002,280,500
Mar 28, 20240.69000.77000.69000.70000.70005,928,800
Mar 27, 20240.61000.65000.58000.65000.65003,216,400
Mar 26, 20240.60000.61000.58000.61000.6100522,400
Mar 25, 20240.57000.62000.57000.61000.6100578,800
Mar 22, 20240.56000.59000.55000.56000.5600432,200
Mar 21, 20240.59000.60000.56000.57000.5700577,400
Mar 20, 20240.60000.61000.57000.59000.5900654,000
Mar 19, 20240.57000.61000.56000.60000.6000742,400
Mar 18, 20240.60000.60000.54000.57000.5700611,000
Mar 15, 20240.61000.62000.58000.58000.58001,833,500
Mar 14, 20240.66000.66000.60000.60000.6000584,200
Mar 13, 20240.62000.66000.62000.64000.6400672,000
Mar 12, 20240.65000.67000.61000.63000.6300793,900
Mar 11, 20240.65000.72000.65000.66000.66001,618,000
Mar 08, 20240.62000.67000.61000.65000.65001,403,700
Mar 07, 20240.64000.65000.60000.61000.6100714,000
Mar 06, 20240.59000.65000.59000.64000.64001,069,900
Mar 05, 20240.63000.63000.59000.59000.59001,163,900
Mar 04, 20240.65000.65000.60000.64000.6400742,600
Mar 01, 20240.60000.66000.59000.64000.64001,160,900
Feb 29, 20240.62000.63000.60000.61000.61001,148,000
Feb 28, 20240.64000.64000.58000.62000.62001,796,700
Feb 27, 20240.55000.67000.55000.65000.65004,223,300
Feb 26, 20240.58000.59000.53000.55000.55001,417,600
Feb 23, 20240.54000.61000.53000.59000.59002,673,800
Feb 22, 20240.50000.57000.47000.56000.56002,645,000
Feb 21, 20240.51000.53000.49000.50000.50001,310,600
Feb 20, 20240.50000.54000.48000.50000.50002,303,700
Feb 16, 20240.42000.49000.42000.48000.48003,190,600
Feb 15, 20240.42000.43000.40000.42000.42001,517,300
Feb 14, 20240.39000.42000.37000.42000.42002,002,500
Feb 13, 20240.38000.38000.36000.38000.38002,032,200
Feb 12, 20240.38000.41000.38000.39000.39001,700,300
Feb 09, 20240.42000.42000.37000.38000.38003,498,400
Feb 08, 20240.43000.44000.40000.41000.41001,576,000
Feb 07, 20240.44000.45000.41000.44000.44001,734,000
Feb 06, 20240.48000.49000.43000.44000.44007,505,500
Feb 05, 20240.50000.51000.48000.49000.4900871,400
Feb 02, 20240.51000.53000.48000.50000.50001,659,400
Feb 01, 20240.50000.54000.49000.49000.49001,516,700
Jan 31, 20240.47000.51000.46000.49000.49001,004,100
Jan 30, 20240.49000.49000.46000.47000.4700994,600
Jan 29, 20240.44000.49000.41000.49000.49001,347,000
Jan 26, 20240.45000.46000.43000.43000.4300874,000
Jan 25, 20240.44000.45000.40000.44000.44001,762,500
Jan 24, 20240.43000.49000.42000.43000.43004,063,800
Jan 23, 20240.40000.43000.39000.41000.41003,031,100
Jan 22, 20240.37000.40000.36000.40000.40002,831,900
Jan 19, 20240.40000.41000.36000.37000.37002,851,900
Jan 18, 20240.43000.44000.41000.42000.4200975,900
Jan 17, 20240.43000.44000.40000.44000.44001,857,100
Jan 16, 20240.47000.48000.41000.42000.42001,945,600
Jan 12, 20240.46000.49000.43000.46000.46003,454,900
Jan 11, 20240.51000.51000.40000.44000.44004,122,200
Jan 10, 20240.56000.57000.50000.51000.51001,970,500
Jan 09, 20240.56000.58000.55000.56000.5600815,700
Jan 08, 20240.58000.60000.54000.56000.56001,923,200
Jan 05, 20240.65000.65000.55000.59000.59002,583,800
Jan 04, 20240.70000.71000.65000.65000.6500729,400
Jan 03, 20240.72000.72000.67000.68000.6800945,000
Jan 02, 20240.74000.76000.71000.72000.72001,178,000
Dec 29, 20230.75000.76000.71000.72000.72001,542,700
Dec 28, 20230.71000.76000.71000.76000.76002,466,400
Dec 27, 20230.74000.75000.70000.71000.71001,375,700
Dec 26, 20230.68000.73000.68000.72000.72001,282,000
Dec 22, 20230.66000.71000.66000.71000.71001,203,600
Dec 21, 20230.69000.72000.64000.67000.67001,249,700
Dec 20, 20230.72000.72000.66000.67000.67001,738,100
Dec 19, 20230.69000.72000.69000.72000.72001,370,800
Dec 18, 20230.75000.76000.68000.68000.68002,936,700
Dec 15, 20230.75000.76000.72000.76000.76002,462,700
Dec 14, 20230.76000.80000.69000.75000.750010,477,700
Dec 13, 20230.87000.87000.79000.83000.83001,093,000
Dec 12, 20230.86000.87000.83000.85000.8500707,400
Dec 11, 20230.98000.99000.77000.86000.86003,982,200
Dec 08, 20231.14001.23001.14001.17001.1700856,000
Dec 07, 20231.06001.16001.03001.14001.1400988,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...