Veru Inc. (VERU)
NASDAQ: VERU · Real-Time Price · USD
0.5035
-0.0186 (-3.56%)
At close: May 9, 2025, 4:00 PM
0.5200
+0.0165 (3.28%)
After-hours: May 9, 2025, 7:36 PM EDT
Veru Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 9, 2025 | 0.52 | 0.54 | 0.50 | 0.50 | 0.50 | -3.56% | 1,058,662 |
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 |
Apr 29, 2025 | 0.53 | 0.56 | 0.51 | 0.55 | 0.55 | 4.96% | 1,287,658 |
Apr 28, 2025 | 0.53 | 0.55 | 0.51 | 0.52 | 0.52 | -2.62% | 547,839 |
Apr 25, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -2.02% | 759,601 |
Apr 24, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | - | 505,091 |
Apr 23, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 1.52% | 727,186 |
Apr 22, 2025 | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | 3.44% | 681,109 |
Apr 21, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | -2.12% | 600,633 |
Apr 17, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 1.71% | 689,917 |
Apr 16, 2025 | 0.51 | 0.55 | 0.51 | 0.53 | 0.53 | -0.06% | 809,875 |
Apr 15, 2025 | 0.55 | 0.57 | 0.51 | 0.53 | 0.53 | -3.65% | 737,493 |
Apr 14, 2025 | 0.54 | 0.58 | 0.54 | 0.55 | 0.55 | 0.50% | 834,096 |
Apr 11, 2025 | 0.51 | 0.55 | 0.51 | 0.54 | 0.54 | 3.47% | 765,645 |
Apr 10, 2025 | 0.53 | 0.55 | 0.50 | 0.52 | 0.52 | -3.05% | 979,752 |
Apr 9, 2025 | 0.52 | 0.56 | 0.50 | 0.54 | 0.54 | 5.58% | 1,269,367 |
Apr 8, 2025 | 0.60 | 0.60 | 0.51 | 0.51 | 0.51 | -10.09% | 1,345,731 |
Apr 7, 2025 | 0.55 | 0.60 | 0.51 | 0.57 | 0.57 | 0.02% | 1,444,365 |
Apr 4, 2025 | 0.56 | 0.58 | 0.53 | 0.57 | 0.57 | -2.00% | 1,850,033 |
Apr 3, 2025 | 0.59 | 0.62 | 0.57 | 0.58 | 0.58 | -8.41% | 1,843,526 |
Apr 2, 2025 | 0.64 | 0.73 | 0.56 | 0.63 | 0.63 | -0.78% | 5,961,887 |
Apr 1, 2025 | 0.57 | 0.69 | 0.52 | 0.64 | 0.64 | 30.54% | 15,195,350 |
Mar 31, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -3.54% | 1,109,292 |
Mar 28, 2025 | 0.55 | 0.55 | 0.49 | 0.51 | 0.51 | -7.20% | 1,568,250 |
Mar 27, 2025 | 0.55 | 0.57 | 0.53 | 0.55 | 0.55 | 3.42% | 2,603,599 |
Mar 26, 2025 | 0.53 | 0.53 | 0.50 | 0.53 | 0.53 | 2.30% | 1,145,134 |
Mar 25, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | -3.25% | 582,563 |
Mar 24, 2025 | 0.53 | 0.56 | 0.51 | 0.53 | 0.53 | 3.54% | 1,371,298 |
Mar 21, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | 2.34% | 1,016,892 |
Mar 20, 2025 | 0.51 | 0.53 | 0.50 | 0.50 | 0.50 | -3.33% | 469,678 |
Mar 19, 2025 | 0.48 | 0.53 | 0.48 | 0.52 | 0.52 | 8.30% | 1,878,510 |
Mar 18, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.78% | 734,725 |
Mar 17, 2025 | 0.48 | 0.51 | 0.48 | 0.50 | 0.50 | 2.39% | 1,413,120 |
Mar 14, 2025 | 0.45 | 0.49 | 0.45 | 0.48 | 0.48 | 7.38% | 1,265,273 |
Mar 13, 2025 | 0.48 | 0.50 | 0.45 | 0.45 | 0.45 | -8.22% | 1,592,391 |
Mar 12, 2025 | 0.48 | 0.51 | 0.48 | 0.49 | 0.49 | -0.47% | 765,432 |
Mar 11, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -1.24% | 1,033,687 |
Mar 10, 2025 | 0.52 | 0.53 | 0.49 | 0.50 | 0.50 | -2.59% | 1,568,009 |
Mar 7, 2025 | 0.53 | 0.54 | 0.51 | 0.51 | 0.51 | -2.82% | 552,102 |
Mar 6, 2025 | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | 0.63% | 1,182,219 |
Mar 5, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 0.81% | 785,559 |
Mar 4, 2025 | 0.51 | 0.53 | 0.48 | 0.52 | 0.52 | 3.87% | 1,833,178 |
Mar 3, 2025 | 0.52 | 0.53 | 0.48 | 0.50 | 0.50 | -3.54% | 1,804,034 |
Feb 28, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 0.66% | 1,598,125 |