Quantcast

Veru Inc. Common Stock Historical Stock Prices

VERU 
$1.35
*  
unch
unch
Get VERU Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading VERU now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-OCT-2018 TO 23-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.35 1.36 1.28 1.35 44,377
01/23/2019 1.35 1.36 1.28 1.35 44,377
01/22/2019 1.31 1.4 1.27 1.35 85,789
01/18/2019 1.35 1.3691 1.33 1.34 67,733
01/17/2019 1.4 1.41 1.3401 1.35 45,444
01/16/2019 1.39 1.473 1.39 1.39 29,830
01/15/2019 1.36 1.43 1.36 1.38 69,003
01/14/2019 1.49 1.55 1.35 1.36 51,014
01/11/2019 1.45 1.4535 1.39 1.4 55,825
01/10/2019 1.48 1.4986 1.44 1.44 31,127
01/09/2019 1.52 1.55 1.46 1.475 95,007
01/08/2019 1.55 1.65 1.4701 1.5 88,517
01/07/2019 1.35 1.58 1.35 1.55 316,557
01/04/2019 1.36 1.4 1.35 1.3501 20,049
01/03/2019 1.38 1.44 1.31 1.34 26,274
01/02/2019 1.39 1.45 1.36 1.4 65,861
12/31/2018 1.3 1.4016 1.27 1.4 109,924
12/28/2018 1.33 1.34 1.27 1.3 239,010
12/27/2018 1.33 1.36 1.32 1.32 53,155
12/26/2018 1.33 1.39 1.32 1.32 34,670
12/24/2018 1.33 1.4 1.32 1.33 33,241
12/21/2018 1.35 1.3818 1.32 1.34 130,292
12/20/2018 1.37 1.41 1.31 1.35 188,363
12/19/2018 1.44 1.46 1.35 1.36 102,583
12/18/2018 1.51 1.51 1.3628 1.43 233,917
12/17/2018 1.35 1.47 1.35 1.41 163,883
12/14/2018 1.39 1.4 1.33 1.35 46,041
12/13/2018 1.49 1.52 1.28 1.35 130,578
12/12/2018 1.38 1.45 1.38 1.42 79,295
12/11/2018 1.39 1.43 1.38 1.38 39,740
12/10/2018 1.38 1.43 1.38 1.39 16,742
12/07/2018 1.48 1.52 1.38 1.38 84,064
12/06/2018 1.49 1.53 1.49 1.51 149,010
12/04/2018 1.52 1.53 1.51 1.51 214,385
12/03/2018 1.51 1.5353 1.51 1.52 62,627
11/30/2018 1.52 1.59 1.5 1.5 89,110
11/29/2018 1.52 1.56 1.51 1.51 23,911
11/28/2018 1.48 1.58 1.46 1.54 128,866
11/27/2018 1.31 1.5 1.31 1.49 201,285
11/26/2018 1.34 1.35 1.3232 1.33 16,440
11/23/2018 1.33 1.34 1.33 1.34 875
11/21/2018 1.32 1.34 1.32 1.32 4,470
11/20/2018 1.3 1.37 1.3 1.32 25,571
11/19/2018 1.361 1.3732 1.32 1.33 42,424
11/16/2018 1.39 1.39 1.36 1.36 42,124
11/15/2018 1.4 1.4273 1.37 1.3925 36,857
11/14/2018 1.42 1.4318 1.37 1.4 42,682
11/13/2018 1.39 1.49 1.39 1.43 69,202
11/12/2018 1.4 1.41 1.38 1.39 52,999
11/09/2018 1.46 1.49 1.38 1.39 60,141
11/08/2018 1.37 1.47 1.37 1.47 44,152
11/07/2018 1.43 1.4437 1.3608 1.38 100,740
11/06/2018 1.45 1.49 1.43 1.46 36,046
11/05/2018 1.39 1.47 1.36 1.43 80,434
11/02/2018 1.32 1.41 1.32 1.4 162,900
11/01/2018 1.2 1.35 1.2 1.33 45,432
10/31/2018 1.24 1.27 1.2 1.21 34,047
10/30/2018 1.3 1.3 1.24 1.24 33,514
10/29/2018 1.31 1.32 1.27 1.31 23,763
10/26/2018 1.28 1.3136 1.28 1.28 23,774
10/25/2018 1.31 1.3128 1.28 1.3 32,686
10/24/2018 1.3 1.35 1.28 1.3 38,301
10/23/2018 1.3 1.3165 1.21 1.31 118,417
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio