Venus Concept Inc. (VERO)
NASDAQ: VERO · Real-Time Price · USD
0.363
-0.007 (-1.97%)
At close: Jan 17, 2025, 4:00 PM
0.333
-0.029 (-8.08%)
After-hours: Jan 17, 2025, 7:49 PM EST

Venus Concept Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20250.360.370.340.360.36-1.97%181,449
Jan 16, 20250.350.400.340.370.377.06%371,120
Jan 15, 20250.350.360.340.350.35-3.49%71,313
Jan 14, 20250.380.400.330.360.36-0.53%257,794
Jan 13, 20250.410.410.340.360.36-6.74%97,041
Jan 10, 20250.380.420.350.390.391.58%165,547
Jan 8, 20250.460.460.380.380.38-17.21%148,863
Jan 7, 20250.450.480.400.460.46-2.55%282,505
Jan 6, 20250.430.530.410.470.478.53%1,616,542
Jan 3, 20250.400.450.390.430.4310.15%395,993
Jan 2, 20250.390.400.380.390.394.65%183,002
Dec 31, 20240.350.450.350.380.384.59%1,319,386
Dec 30, 20240.350.360.340.360.361.12%174,256
Dec 27, 20240.360.370.340.360.360.17%163,850
Dec 26, 20240.350.370.340.360.36-1.28%152,974
Dec 24, 20240.310.370.300.360.3612.32%591,595
Dec 23, 20240.330.330.300.320.32-0.68%79,287
Dec 20, 20240.330.340.310.320.321.83%149,482
Dec 19, 20240.320.330.300.320.322.23%75,595
Dec 18, 20240.330.330.300.310.31-2.42%77,997
Dec 17, 20240.320.340.300.320.32-3.64%124,760
Dec 16, 20240.350.370.330.330.33-6.07%107,742
Dec 13, 20240.360.370.340.350.35-4.36%237,487
Dec 12, 20240.370.370.350.370.373.97%72,909
Dec 11, 20240.360.370.350.350.350.28%100,753
Dec 10, 20240.340.380.320.350.356.67%569,515
Dec 9, 20240.300.340.300.330.338.55%195,795
Dec 6, 20240.310.320.300.300.30-0.16%31,413
Dec 5, 20240.320.320.300.300.30-6.02%161,748
Dec 4, 20240.320.330.310.320.322.21%42,850
Dec 3, 20240.310.330.300.320.321.28%136,792
Dec 2, 20240.320.330.310.310.31-2.49%52,682
Nov 29, 20240.330.340.320.320.32-6.39%101,060
Nov 27, 20240.330.350.330.340.341.48%194,527
Nov 26, 20240.320.360.310.340.347.27%328,584
Nov 25, 20240.320.330.300.320.32-3.08%846,587
Nov 22, 20240.290.330.290.330.3312.15%4,554,065
Nov 21, 20240.300.320.280.290.29-4.36%360,761
Nov 20, 20240.310.310.290.300.30-2.88%73,850
Nov 19, 20240.310.320.290.310.31-0.64%104,618
Nov 18, 20240.310.330.310.310.312.95%67,840
Nov 15, 20240.340.340.280.310.31-12.61%242,781
Nov 14, 20240.370.370.330.350.354.15%195,699
Nov 13, 20240.350.380.340.340.34-10.02%189,048
Nov 12, 20240.390.400.370.370.37-7.36%124,536
Nov 11, 20240.430.430.380.400.40-3.60%128,530
Nov 8, 20240.440.440.380.420.422.21%155,450
Nov 7, 20240.430.440.410.410.41-1.40%131,170
Nov 6, 20240.420.440.370.410.410.41%154,510
Nov 5, 20240.440.440.400.410.41-4.96%160,030
Nov 4, 20240.420.440.380.430.430.84%432,973
Nov 1, 20240.420.440.370.430.434.88%605,768
Oct 31, 20240.370.420.340.410.415.13%1,722,746
Oct 30, 20240.370.620.330.390.3914.71%35,974,429
Oct 29, 20240.420.440.330.340.34-20.93%617,658
Oct 28, 20240.440.460.420.430.43-6.11%247,491
Oct 25, 20240.480.480.460.460.46-4.38%109,595
Oct 24, 20240.510.510.430.480.48-3.97%319,236
Oct 23, 20240.600.600.500.500.50-14.71%494,803
Oct 22, 20240.490.650.470.580.5826.22%3,526,820
Oct 21, 20240.480.490.450.460.46-3.28%69,000
Oct 18, 20240.440.490.440.480.488.32%111,955
Oct 17, 20240.470.470.440.440.44-4.29%67,563
Oct 16, 20240.470.500.460.460.46-5.33%84,910
Oct 15, 20240.480.490.460.490.491.41%88,850
Oct 14, 20240.490.500.460.480.480.33%221,287
Oct 11, 20240.440.510.420.480.4811.53%535,938
Oct 10, 20240.420.440.410.430.436.04%100,431
Oct 9, 20240.460.460.400.410.41-7.84%420,460
Oct 8, 20240.470.470.430.440.44-3.59%257,640
Oct 7, 20240.470.480.440.460.461.69%441,879
Oct 4, 20240.500.510.440.450.45-10.24%768,724
Oct 3, 20240.510.560.480.500.50-1.96%2,101,161
Oct 2, 20240.550.560.510.510.51-10.27%294,494
Oct 1, 20240.590.650.560.570.57-6.88%591,154
Sep 30, 20240.670.720.590.610.61-14.03%969,162
Sep 27, 20240.600.900.580.710.7120.97%16,811,666
Sep 26, 20240.580.620.570.590.591.19%84,096
Sep 25, 20240.590.610.560.580.58-5.72%172,355
Sep 24, 20240.790.790.590.620.62-23.27%396,167
Sep 23, 20240.790.920.780.800.80-3.02%939,564
Sep 20, 20240.750.900.670.830.83-3.86%2,193,727
Sep 19, 20240.820.860.540.860.8671.14%20,556,998
Sep 18, 20240.490.550.420.500.500.60%15,326,575
Sep 17, 20240.500.510.490.500.50-0.10%32,011
Sep 16, 20240.540.570.500.500.50-8.26%26,267
Sep 13, 20240.550.570.530.550.55-2.70%13,699
Sep 12, 20240.520.590.520.560.563.74%24,414
Sep 11, 20240.580.770.510.540.54-2.01%187,930
Sep 10, 20240.570.670.550.550.55-1.61%84,599
Sep 9, 20240.540.560.520.560.563.90%39,269
Sep 6, 20240.520.560.520.540.540.77%7,207
Sep 5, 20240.530.550.520.530.532.47%8,587
Sep 4, 20240.500.540.500.520.520.38%9,246
Sep 3, 20240.520.530.490.520.52-3.70%39,422
Aug 30, 20240.540.550.520.540.54-1.10%31,563
Aug 29, 20240.540.580.520.550.55-5.60%10,229
Aug 28, 20240.620.620.560.580.58-3.60%17,278
Aug 27, 20240.560.600.560.600.608.70%11,940
Aug 26, 20240.560.600.550.550.55-4.33%8,626