Quantcast

Veru Inc. Common Stock Historical Stock Prices

VERU 
$2.09
*  
0.01
0.48%
Get VERU Alerts
*Delayed - data as of Jul. 16, 2018  -  Find a broker to begin trading VERU now
Exchange:NASDAQ
Industry: Basic Industries
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

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

Select the Timeframe:

Results for: 3 Month, From 16-APR-2018 TO 16-JUL-2018

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 2.08 2.11 2.01 2.09 35,443
07/16/2018 2.08 2.11 2.01 2.09 35,443
07/13/2018 2.05 2.1 2.05 2.08 40,772
07/12/2018 2.07 2.1 2.0377 2.06 121,018
07/11/2018 2.03 2.07 1.9824 2.06 109,525
07/10/2018 2.07 2.0717 1.99 2.04 219,029
07/09/2018 2.03 2.07 2.01 2.05 318,219
07/06/2018 2.03 2.03 2 2.02 102,369
07/05/2018 1.97 2.039 1.9505 2.01 94,469
07/03/2018 2.08 2.18 1.95 1.95 608,875
07/02/2018 2.03 2.03 1.92 1.95 73,207
06/29/2018 2.11 2.11 1.975 2.02 211,813
06/28/2018 2.09 2.15 2.08 2.11 132,817
06/27/2018 2.25 2.27 1.9701 2.08 348,878
06/26/2018 2.24 2.27 2.21 2.24 180,787
06/25/2018 2.27 2.27 2.181 2.22 122,993
06/22/2018 2.2 2.25 2.1717 2.25 132,947
06/21/2018 2.07 2.22 2.03 2.19 49,389
06/20/2018 2.16 2.25 2.16 2.22 59,203
06/19/2018 2.25 2.25 2.13 2.19 125,430
06/18/2018 2.22 2.37 2.2 2.24 143,099
06/15/2018 2.24 2.3438 2.24 2.29 93,990
06/14/2018 2.25 2.29 2.19 2.25 210,448
06/13/2018 2.17 2.34 2.16 2.25 706,384
06/12/2018 2 2.19 1.97 2.1597 203,860
06/11/2018 1.98 2 1.96 1.97 18,809
06/08/2018 1.96 2 1.94 1.97 46,844
06/07/2018 1.97 1.97 1.94 1.97 52,324
06/06/2018 1.98 2.05 1.96 1.96 72,184
06/05/2018 1.95 2.04 1.9307 1.97 88,994
06/04/2018 2.06 2.06 1.87 1.96 190,077
06/01/2018 2.08 2.1 2.03 2.06 122,633
05/31/2018 2.02 2.09 2 2.08 209,700
05/30/2018 2 2.05 2 2 61,769
05/29/2018 1.98 2.0998 1.9715 2 138,625
05/25/2018 1.92 1.99 1.91 1.98 50,801
05/24/2018 1.81 1.95 1.81 1.94 113,896
05/23/2018 1.82 1.8699 1.8 1.83 71,236
05/22/2018 1.75 1.8 1.74 1.77 28,177
05/21/2018 1.7811 1.7811 1.73 1.73 57,639
05/18/2018 1.78 1.82 1.77 1.79 37,984
05/17/2018 1.79 1.86 1.76 1.77 97,011
05/16/2018 1.75 1.78 1.72 1.77 72,371
05/15/2018 1.66 1.77 1.64 1.71 71,281
05/14/2018 1.63 1.65 1.6 1.64 135,405
05/11/2018 1.66 1.664 1.6001 1.64 60,177
05/10/2018 1.64 1.67 1.625 1.66 62,597
05/09/2018 1.85 1.85 1.45 1.69 380,295
05/08/2018 1.86 1.91 1.85 1.87 72,463
05/07/2018 1.901 1.92 1.8525 1.89 96,315
05/04/2018 1.88 1.92 1.868 1.9 90,933
05/03/2018 1.88 1.9761 1.87 1.8739 101,532
05/02/2018 1.99 1.99 1.86 1.89 156,166
05/01/2018 2.04 2.04 1.8537 1.92 170,896
04/30/2018 2 2.1 1.98 1.98 382,165
04/27/2018 1.81 2.03 1.81 1.96 240,307
04/26/2018 1.79 1.89 1.789 1.82 119,357
04/25/2018 1.75 1.81 1.75 1.81 70,528
04/24/2018 1.75 1.78 1.75 1.75 26,101
04/23/2018 1.77 1.7754 1.75 1.75 28,318
04/20/2018 1.77 1.79 1.77 1.77 18,113
04/19/2018 1.78 1.8101 1.77 1.77 47,343
04/18/2018 1.84 1.84 1.78 1.79 25,943
04/17/2018 1.77 1.84 1.77 1.83 59,988
04/16/2018 1.81 1.82 1.77 1.77 48,423
*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