Veru Inc. (VERU)
NASDAQ: VERU · Real-Time Price · USD
0.832
-0.012 (-1.44%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Veru Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 0.85 | 0.88 | 0.83 | 0.84 | 0.84 | -3.44% | 276,189 |
Oct 23, 2024 | 0.92 | 0.93 | 0.86 | 0.87 | 0.87 | -4.95% | 3,763,968 |
Oct 22, 2024 | 0.88 | 0.92 | 0.86 | 0.92 | 0.92 | 5.57% | 951,227 |
Oct 21, 2024 | 0.84 | 0.88 | 0.83 | 0.87 | 0.87 | 3.20% | 541,993 |
Oct 18, 2024 | 0.86 | 0.87 | 0.83 | 0.84 | 0.84 | -2.31% | 575,636 |
Oct 17, 2024 | 0.89 | 0.90 | 0.85 | 0.86 | 0.86 | -5.09% | 627,515 |
Oct 16, 2024 | 0.92 | 0.93 | 0.90 | 0.91 | 0.91 | -0.38% | 429,653 |
Oct 15, 2024 | 0.93 | 0.97 | 0.91 | 0.91 | 0.91 | -1.92% | 523,660 |
Oct 14, 2024 | 0.86 | 1.00 | 0.85 | 0.93 | 0.93 | 7.64% | 2,061,118 |
Oct 11, 2024 | 0.83 | 0.87 | 0.80 | 0.87 | 0.87 | 4.96% | 336,348 |
Oct 10, 2024 | 0.91 | 0.93 | 0.83 | 0.83 | 0.83 | -9.36% | 579,395 |
Oct 9, 2024 | 0.84 | 0.94 | 0.82 | 0.91 | 0.91 | 9.42% | 1,139,279 |
Oct 8, 2024 | 0.79 | 0.86 | 0.78 | 0.83 | 0.83 | 3.32% | 603,946 |
Oct 7, 2024 | 0.77 | 0.83 | 0.75 | 0.81 | 0.81 | 4.60% | 881,055 |
Oct 4, 2024 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | 2.11% | 279,225 |
Oct 3, 2024 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | 0.04% | 311,401 |
Oct 2, 2024 | 0.75 | 0.77 | 0.73 | 0.75 | 0.75 | -1.62% | 478,762 |
Oct 1, 2024 | 0.76 | 0.77 | 0.74 | 0.77 | 0.77 | -0.38% | 458,638 |
Sep 30, 2024 | 0.78 | 0.80 | 0.76 | 0.77 | 0.77 | -0.49% | 371,251 |
Sep 27, 2024 | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | -0.41% | 364,929 |
Sep 26, 2024 | 0.77 | 0.81 | 0.76 | 0.78 | 0.78 | -0.04% | 644,197 |
Sep 25, 2024 | 0.80 | 0.81 | 0.77 | 0.78 | 0.78 | -2.20% | 225,418 |
Sep 24, 2024 | 0.77 | 0.80 | 0.76 | 0.79 | 0.79 | 2.02% | 309,902 |
Sep 23, 2024 | 0.79 | 0.80 | 0.77 | 0.78 | 0.78 | -0.22% | 419,837 |
Sep 20, 2024 | 0.80 | 0.81 | 0.77 | 0.78 | 0.78 | -2.67% | 816,230 |
Sep 19, 2024 | 0.79 | 0.82 | 0.78 | 0.80 | 0.80 | 4.05% | 375,921 |
Sep 18, 2024 | 0.79 | 0.80 | 0.75 | 0.77 | 0.77 | -1.67% | 862,484 |
Sep 17, 2024 | 0.82 | 0.82 | 0.78 | 0.78 | 0.78 | -3.61% | 646,591 |
Sep 16, 2024 | 0.82 | 0.85 | 0.80 | 0.81 | 0.81 | -1.66% | 521,594 |
Sep 13, 2024 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -1.05% | 570,585 |
Sep 12, 2024 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -3.80% | 566,766 |
Sep 11, 2024 | 0.87 | 0.89 | 0.86 | 0.87 | 0.87 | -0.58% | 224,678 |
Sep 10, 2024 | 0.87 | 0.89 | 0.86 | 0.87 | 0.87 | 0.37% | 229,635 |
Sep 9, 2024 | 0.85 | 0.90 | 0.84 | 0.87 | 0.87 | 2.55% | 522,246 |
Sep 6, 2024 | 0.86 | 0.88 | 0.84 | 0.85 | 0.85 | -3.16% | 265,337 |
Sep 5, 2024 | 0.90 | 0.90 | 0.85 | 0.88 | 0.88 | -2.07% | 208,126 |
Sep 4, 2024 | 0.89 | 0.90 | 0.85 | 0.89 | 0.89 | -1.71% | 680,672 |
Sep 3, 2024 | 0.81 | 0.91 | 0.80 | 0.91 | 0.91 | 11.19% | 1,052,320 |
Aug 30, 2024 | 0.82 | 0.84 | 0.80 | 0.82 | 0.82 | 0.42% | 364,931 |
Aug 29, 2024 | 0.84 | 0.86 | 0.81 | 0.82 | 0.82 | 0.78% | 433,199 |
Aug 28, 2024 | 0.84 | 0.85 | 0.78 | 0.81 | 0.81 | -3.74% | 450,025 |
Aug 27, 2024 | 0.85 | 0.87 | 0.82 | 0.84 | 0.84 | -1.94% | 276,795 |
Aug 26, 2024 | 0.88 | 0.89 | 0.83 | 0.86 | 0.86 | -0.89% | 438,688 |
Aug 23, 2024 | 0.84 | 0.87 | 0.83 | 0.86 | 0.86 | 3.57% | 621,697 |
Aug 22, 2024 | 0.85 | 0.87 | 0.81 | 0.83 | 0.83 | -1.83% | 270,817 |
Aug 21, 2024 | 0.83 | 0.87 | 0.82 | 0.85 | 0.85 | 4.65% | 279,001 |
Aug 20, 2024 | 0.85 | 0.86 | 0.81 | 0.81 | 0.81 | -3.17% | 244,081 |
Aug 19, 2024 | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | 1.10% | 370,085 |
Aug 16, 2024 | 0.85 | 0.86 | 0.81 | 0.83 | 0.83 | -1.20% | 289,683 |
Aug 15, 2024 | 0.80 | 0.87 | 0.79 | 0.84 | 0.84 | 4.99% | 535,097 |
Aug 14, 2024 | 0.82 | 0.85 | 0.75 | 0.80 | 0.80 | -2.94% | 1,252,848 |
Aug 13, 2024 | 0.84 | 0.85 | 0.81 | 0.82 | 0.82 | -1.01% | 353,005 |
Aug 12, 2024 | 0.83 | 0.85 | 0.79 | 0.83 | 0.83 | 1.08% | 507,639 |
Aug 9, 2024 | 0.82 | 0.85 | 0.81 | 0.82 | 0.82 | 1.69% | 278,519 |
Aug 8, 2024 | 0.78 | 0.85 | 0.78 | 0.81 | 0.81 | 5.34% | 582,078 |
Aug 7, 2024 | 0.84 | 0.85 | 0.77 | 0.77 | 0.77 | -5.19% | 473,758 |
Aug 6, 2024 | 0.81 | 0.85 | 0.80 | 0.81 | 0.81 | -2.15% | 524,100 |
Aug 5, 2024 | 0.73 | 0.85 | 0.73 | 0.83 | 0.83 | -1.25% | 786,672 |
Aug 2, 2024 | 0.87 | 0.89 | 0.83 | 0.84 | 0.84 | -5.59% | 711,725 |
Aug 1, 2024 | 0.92 | 0.95 | 0.88 | 0.89 | 0.89 | -5.03% | 565,931 |
Jul 31, 2024 | 0.94 | 0.96 | 0.90 | 0.94 | 0.94 | 2.53% | 648,288 |
Jul 30, 2024 | 0.94 | 0.94 | 0.88 | 0.91 | 0.91 | -2.99% | 803,058 |
Jul 29, 2024 | 0.94 | 0.97 | 0.94 | 0.94 | 0.94 | -0.77% | 341,118 |
Jul 26, 2024 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | 0.05% | 437,552 |
Jul 25, 2024 | 0.95 | 0.98 | 0.94 | 0.95 | 0.95 | 0.18% | 660,919 |
Jul 24, 2024 | 0.96 | 0.99 | 0.94 | 0.95 | 0.95 | -2.94% | 705,132 |
Jul 23, 2024 | 0.95 | 0.98 | 0.94 | 0.98 | 0.98 | 1.57% | 638,150 |
Jul 22, 2024 | 0.92 | 0.97 | 0.91 | 0.96 | 0.96 | 6.22% | 1,126,500 |
Jul 19, 2024 | 0.96 | 0.97 | 0.88 | 0.90 | 0.90 | -3.61% | 932,831 |
Jul 18, 2024 | 1.02 | 1.02 | 0.93 | 0.94 | 0.94 | -7.18% | 1,115,011 |
Jul 17, 2024 | 1.07 | 1.13 | 0.98 | 1.01 | 1.01 | -2.88% | 1,969,119 |
Jul 16, 2024 | 0.97 | 1.06 | 0.95 | 1.04 | 1.04 | 9.29% | 1,746,675 |
Jul 15, 2024 | 0.94 | 0.97 | 0.92 | 0.95 | 0.95 | 0.48% | 791,295 |
Jul 12, 2024 | 0.94 | 0.98 | 0.91 | 0.95 | 0.95 | 1.69% | 1,411,864 |
Jul 11, 2024 | 0.89 | 0.96 | 0.86 | 0.93 | 0.93 | 5.72% | 1,271,249 |
Jul 10, 2024 | 0.85 | 0.89 | 0.82 | 0.88 | 0.88 | 5.57% | 1,142,748 |
Jul 9, 2024 | 0.85 | 0.86 | 0.82 | 0.83 | 0.83 | -2.01% | 906,539 |
Jul 8, 2024 | 0.95 | 0.96 | 0.84 | 0.85 | 0.85 | -10.58% | 1,236,851 |
Jul 5, 2024 | 0.93 | 0.96 | 0.88 | 0.95 | 0.95 | 4.12% | 1,210,719 |
Jul 3, 2024 | 0.99 | 0.99 | 0.89 | 0.91 | 0.91 | -4.08% | 1,121,912 |
Jul 2, 2024 | 0.87 | 0.98 | 0.87 | 0.95 | 0.95 | 8.52% | 4,536,968 |
Jul 1, 2024 | 0.84 | 0.90 | 0.82 | 0.88 | 0.88 | 4.45% | 1,522,118 |
Jun 28, 2024 | 0.80 | 0.88 | 0.76 | 0.84 | 0.84 | 5.16% | 15,881,656 |
Jun 27, 2024 | 0.83 | 0.86 | 0.78 | 0.80 | 0.80 | 0.14% | 1,324,748 |
Jun 26, 2024 | 0.81 | 0.85 | 0.77 | 0.80 | 0.80 | 0.54% | 1,127,254 |
Jun 25, 2024 | 0.88 | 0.88 | 0.79 | 0.79 | 0.79 | -6.67% | 834,818 |
Jun 24, 2024 | 0.78 | 0.86 | 0.78 | 0.85 | 0.85 | 9.04% | 1,707,650 |
Jun 21, 2024 | 0.78 | 0.79 | 0.75 | 0.78 | 0.78 | 0.10% | 674,633 |
Jun 20, 2024 | 0.81 | 0.84 | 0.75 | 0.78 | 0.78 | -2.88% | 1,836,262 |
Jun 18, 2024 | 0.84 | 0.85 | 0.79 | 0.80 | 0.80 | -3.46% | 1,015,698 |
Jun 17, 2024 | 0.81 | 0.84 | 0.78 | 0.83 | 0.83 | 2.29% | 740,946 |
Jun 14, 2024 | 0.84 | 0.85 | 0.80 | 0.81 | 0.81 | -3.01% | 1,194,427 |
Jun 13, 2024 | 0.90 | 0.92 | 0.83 | 0.84 | 0.84 | -5.66% | 1,285,000 |
Jun 12, 2024 | 0.94 | 0.97 | 0.87 | 0.89 | 0.89 | -4.36% | 1,620,963 |
Jun 11, 2024 | 0.97 | 0.97 | 0.90 | 0.93 | 0.93 | 3.06% | 593,483 |
Jun 10, 2024 | 0.90 | 0.97 | 0.88 | 0.90 | 0.90 | -1.80% | 3,544,268 |
Jun 7, 2024 | 0.91 | 0.92 | 0.88 | 0.92 | 0.92 | -0.35% | 1,053,843 |
Jun 6, 2024 | 0.99 | 0.99 | 0.88 | 0.92 | 0.92 | -5.89% | 1,933,167 |
Jun 5, 2024 | 1.00 | 1.03 | 0.97 | 0.98 | 0.98 | -3.06% | 933,110 |
Jun 4, 2024 | 1.02 | 1.02 | 0.95 | 1.01 | 1.01 | - | 1,851,024 |