Veru Inc. (VERU)
NASDAQ: VERU · Real-Time Price · USD
0.5993
+0.0161 (2.76%)
Jul 11, 2025, 11:37 AM - Market open

Veru Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 0.60 0.60 0.58 0.60 - 2.76% 969,538
Jul 10, 2025 0.55 0.59 0.55 0.58 0.58 5.37% 1,272,074
Jul 9, 2025 0.60 0.60 0.54 0.55 0.55 -4.57% 2,391,418
Jul 8, 2025 0.58 0.59 0.56 0.58 0.58 -0.62% 1,416,779
Jul 7, 2025 0.61 0.62 0.58 0.58 0.58 -3.79% 985,013
Jul 3, 2025 0.60 0.62 0.59 0.61 0.61 3.94% 897,985
Jul 2, 2025 0.59 0.60 0.57 0.58 0.58 -1.08% 1,544,340
Jul 1, 2025 0.59 0.60 0.58 0.59 0.59 1.41% 1,163,324
Jun 30, 2025 0.58 0.61 0.58 0.58 0.58 0.05% 1,474,686
Jun 27, 2025 0.65 0.65 0.58 0.58 0.58 -11.26% 18,778,440
Jun 26, 2025 0.70 0.73 0.64 0.66 0.66 -5.71% 2,028,896
Jun 25, 2025 0.67 0.70 0.66 0.70 0.70 4.06% 1,685,355
Jun 24, 2025 0.63 0.67 0.60 0.67 0.67 7.73% 4,085,168
Jun 23, 2025 0.61 0.62 0.59 0.62 0.62 -0.50% 920,085
Jun 20, 2025 0.62 0.65 0.57 0.62 0.62 3.16% 2,348,276
Jun 18, 2025 0.59 0.61 0.57 0.60 0.60 4.08% 1,066,425
Jun 17, 2025 0.60 0.60 0.56 0.58 0.58 -3.25% 1,700,454
Jun 16, 2025 0.61 0.62 0.58 0.60 0.60 -1.85% 1,276,409
Jun 13, 2025 0.64 0.65 0.61 0.61 0.61 -6.42% 1,781,094
Jun 12, 2025 0.66 0.69 0.61 0.65 0.65 -2.90% 2,482,649
Jun 11, 2025 0.70 0.74 0.65 0.67 0.67 0.57% 5,632,341
Jun 10, 2025 0.65 0.68 0.63 0.67 0.67 3.67% 2,959,493
Jun 9, 2025 0.61 0.65 0.61 0.65 0.65 4.37% 1,258,119
Jun 6, 2025 0.61 0.64 0.61 0.62 0.62 2.49% 1,072,463
Jun 5, 2025 0.64 0.64 0.60 0.60 0.60 -7.66% 1,738,929
Jun 4, 2025 0.61 0.67 0.61 0.65 0.65 5.94% 3,022,128
Jun 3, 2025 0.57 0.63 0.55 0.62 0.62 6.81% 3,265,328
Jun 2, 2025 0.51 0.58 0.51 0.58 0.58 13.56% 4,328,368
May 30, 2025 0.51 0.53 0.48 0.51 0.51 -0.20% 2,760,496
May 29, 2025 0.51 0.55 0.50 0.51 0.51 -3.67% 3,524,554
May 28, 2025 0.56 0.67 0.50 0.53 0.53 3.85% 44,095,975
May 27, 2025 0.50 0.51 0.49 0.51 0.51 2.11% 1,516,785
May 23, 2025 0.49 0.50 0.48 0.50 0.50 1.78% 960,144
May 22, 2025 0.49 0.50 0.48 0.49 0.49 -0.02% 600,225
May 21, 2025 0.50 0.51 0.49 0.49 0.49 -3.92% 1,233,432
May 20, 2025 0.52 0.52 0.50 0.51 0.51 -1.92% 682,722
May 19, 2025 0.51 0.52 0.50 0.52 0.52 0.08% 537,105
May 16, 2025 0.50 0.52 0.50 0.52 0.52 1.09% 800,690
May 15, 2025 0.50 0.52 0.50 0.51 0.51 2.15% 947,908
May 14, 2025 0.51 0.52 0.50 0.50 0.50 -2.42% 999,190
May 13, 2025 0.54 0.54 0.50 0.52 0.52 -1.04% 762,939
May 12, 2025 0.51 0.54 0.50 0.52 0.52 3.48% 1,156,419
May 9, 2025 0.52 0.54 0.50 0.50 0.50 -3.56% 1,225,042
May 8, 2025 0.52 0.53 0.50 0.52 0.52 4.15% 943,484
May 7, 2025 0.50 0.51 0.50 0.50 0.50 -0.16% 725,877
May 6, 2025 0.51 0.51 0.48 0.50 0.50 -1.55% 887,645
May 5, 2025 0.52 0.52 0.50 0.51 0.51 -0.78% 870,255
May 2, 2025 0.52 0.54 0.51 0.51 0.51 -2.00% 990,493
May 1, 2025 0.55 0.56 0.52 0.52 0.52 -3.18% 711,526
Apr 30, 2025 0.53 0.56 0.53 0.54 0.54 -1.49% 941,933