Veru Inc (VERU) Historical Stock Data

0.68 ↑0.05 (7.50%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, VERU is down -1.45% a day on average. There have been 8 days where Veru Inc closed green and 22 days where VERU closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	0.62	0.68	↑$0.05 (8.19%)	0.62	0.69	1.04M
2024-11-21	0.63	0.63	↓$0.00 (-0.22%)	0.61	0.64	1.04M
2024-11-20	0.64	0.63	↓$0.01 (-2.30%)	0.61	0.64	607.86K
2024-11-19	0.60	0.63	↑$0.02 (3.94%)	0.60	0.63	498K
2024-11-18	0.58	0.59	↑$0.01 (1.08%)	0.58	0.63	1.39M
2024-11-15	0.64	0.58	↓$0.06 (-8.81%)	0.58	0.64	1.35M
2024-11-14	0.62	0.63	↑$0.01 (1.60%)	0.58	0.66	1.13M
2024-11-13	0.66	0.62	↓$0.04 (-6.76%)	0.62	0.68	817.02K
2024-11-12	0.71	0.66	↓$0.05 (-7.18%)	0.64	0.72	1.89M
2024-11-11	0.74	0.72	↓$0.02 (-2.81%)	0.71	0.75	659.97K
2024-11-08	0.74	0.73	↓$0.01 (-1.56%)	0.72	0.76	610.53K
2024-11-07	0.74	0.73	↓$0.01 (-1.32%)	0.73	0.76	631.69K
2024-11-06	0.77	0.74	↓$0.03 (-3.47%)	0.72	0.77	835.02K
2024-11-05	0.83	0.74	↓$0.09 (-10.70%)	0.73	0.83	2.21M
2024-11-04	0.75	0.73	↓$0.02 (-2.32%)	0.73	0.76	410.87K
2024-11-01	0.77	0.76	↓$0.01 (-0.84%)	0.73	0.78	544.79K
2024-10-31	0.77	0.76	↓$0.02 (-2.09%)	0.72	0.78	742.21K
2024-10-30	0.80	0.77	↓$0.03 (-4.27%)	0.76	0.81	0.96M
2024-10-29	0.83	0.80	↓$0.03 (-3.33%)	0.79	0.84	657.97K
2024-10-28	0.84	0.84	↑$0.00 (0.48%)	0.83	0.86	411.74K
2024-10-25	0.88	0.83	↓$0.05 (-5.32%)	0.83	0.88	531.37K
2024-10-24	0.85	0.84	↓$0.00 (-0.19%)	0.83	0.88	276.11K
2024-10-23	0.92	0.87	↓$0.04 (-4.45%)	0.86	0.93	3.76M
2024-10-22	0.88	0.92	↑$0.04 (4.55%)	0.86	0.92	0.95M
2024-10-21	0.84	0.87	↑$0.03 (3.57%)	0.83	0.88	541.99K
2024-10-18	0.86	0.84	↓$0.02 (-2.25%)	0.83	0.87	575.64K
2024-10-17	0.89	0.86	↓$0.02 (-2.32%)	0.85	0.90	627.52K
2024-10-16	0.92	0.91	↓$0.01 (-0.99%)	0.90	0.93	429.47K
2024-10-15	0.93	0.91	↓$0.02 (-1.78%)	0.91	0.97	521.63K
2024-10-14	0.86	0.93	↑$0.07 (8.41%)	0.85	1.00	2.06M