Quantcast

Veru Inc. Common Stock Historical Stock Prices

VERU 
$1.43
*  
0.04
2.88%
Get VERU Alerts
*Delayed - data as of Nov. 13, 2018 11:22 ET  -  Find a broker to begin trading VERU now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    VERU Real Time
 
 
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 12-AUG-2018 TO 12-NOV-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.
11:22 1.39 1.45 1.39 1.43 7,224
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
10/22/2018 1.35 1.37 1.29 1.32 41,911
10/19/2018 1.38 1.38 1.33 1.36 27,265
10/18/2018 1.392 1.41 1.35 1.365 13,547
10/17/2018 1.44 1.44 1.38 1.38 23,377
10/16/2018 1.46 1.46 1.36 1.45 55,608
10/15/2018 1.48 1.54 1.41 1.44 67,881
10/12/2018 1.33 1.49 1.29 1.44 295,439
10/11/2018 1.34 1.35 1.31 1.31 49,483
10/10/2018 1.37 1.4 1.32 1.35 30,758
10/09/2018 1.38 1.43 1.33 1.37 119,969
10/08/2018 1.4 1.45 1.3601 1.4 106,696
10/05/2018 1.42 1.42 1.33 1.41 101,905
10/04/2018 1.39 1.47 1.39 1.42 78,759
10/03/2018 1.32 1.39 1.31 1.38 56,143
10/02/2018 1.31 1.37 1.3 1.325 175,383
10/01/2018 1.44 1.4485 1.2501 1.31 311,333
09/28/2018 1.4 1.47 1.4 1.42 121,278
09/27/2018 1.4 1.48 1.36 1.38 511,112
09/26/2018 1.8 1.82 1.7 1.7 52,366
09/25/2018 1.8 1.84 1.79 1.79 63,913
09/24/2018 1.8 1.86 1.79 1.82 67,268
09/21/2018 1.83 1.86 1.78 1.79 259,789
09/20/2018 1.79 1.85 1.77 1.82 40,132
09/19/2018 1.82 1.83 1.72 1.8 59,357
09/18/2018 1.78 1.88 1.73 1.82 76,841
09/17/2018 1.72 1.82 1.72 1.78 76,517
09/14/2018 1.77 1.7969 1.63 1.78 129,963
09/13/2018 1.77 1.8641 1.63 1.78 288,064
09/12/2018 1.85 1.85 1.49 1.81 855,328
09/11/2018 1.95 1.98 1.84 1.84 131,415
09/10/2018 1.98 2.07 1.94 1.96 152,832
09/07/2018 1.87 1.9669 1.87 1.94 365,868
09/06/2018 1.85 1.94 1.825 1.85 157,403
09/05/2018 1.9 1.97 1.8547 1.94 156,415
09/04/2018 2 2.0175 1.87 1.87 138,473
08/31/2018 1.88 1.99 1.85 1.99 138,670
08/30/2018 1.9 1.943 1.88 1.88 121,903
08/29/2018 1.97 1.97 1.9 1.91 162,898
08/28/2018 2.01 2.0313 1.95 1.95 46,138
08/27/2018 2.19 2.2 1.91 1.95 462,233
08/24/2018 2.07 2.1 2.02 2.03 66,927
08/23/2018 2.04 2.09 2.04 2.07 53,632
08/22/2018 2.06 2.1 2.02 2.04 19,359
08/21/2018 2.02 2.07 2.02 2.03 66,842
08/20/2018 2.08 2.08 2.02 2.03 28,180
08/17/2018 2.08 2.1485 2.07 2.08 25,656
08/16/2018 2.09 2.155 2.07 2.09 38,894
08/15/2018 2.03 2.12 2.03 2.08 76,678
08/14/2018 2.02 2.08 1.94 2.03 80,431
08/13/2018 2.16 2.1882 2.04 2.06 58,880
*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