VERU - Veru Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20204.10004.21004.01004.19004.1900258,100
Jan 16, 20204.12004.15004.05004.10004.1000260,800
Jan 15, 20203.99004.15003.94004.11004.1100320,500
Jan 14, 20204.19004.25003.90004.01004.0100420,900
Jan 13, 20204.09004.35004.02004.17004.1700892,800
Jan 10, 20203.93004.05003.81004.03004.0300707,700
Jan 09, 20203.68003.96003.63003.89003.8900706,700
Jan 08, 20203.65003.65003.50003.60003.6000432,900
Jan 07, 20203.58003.69003.50003.64003.6400346,600
Jan 06, 20203.62003.68003.50003.66003.6600293,800
Jan 03, 20203.38003.65003.38003.64003.6400306,400
Jan 02, 20203.35003.50003.24003.46003.4600382,100
Dec 31, 20193.19003.42003.19003.35003.3500464,500
Dec 30, 20193.03003.20003.01003.20003.2000466,400
Dec 27, 20193.06003.07002.90003.03003.0300239,900
Dec 26, 20193.03003.08003.01003.05003.0500164,600
Dec 24, 20193.04003.09002.98003.02003.0200161,000
Dec 23, 20192.89003.10002.87002.99002.9900760,100
Dec 20, 20192.78002.88002.70002.88002.8800385,700
Dec 19, 20192.78002.85002.77002.78002.7800299,400
Dec 18, 20192.85002.85002.66002.79002.7900234,700
Dec 17, 20192.79003.00002.66002.87002.8700897,500
Dec 16, 20192.49002.76002.43002.75002.75001,216,800
Dec 13, 20192.40002.45002.33002.41002.4100245,500
Dec 12, 20192.33002.47002.10002.40002.4000784,700
Dec 11, 20192.30002.49002.24002.45002.4500698,200
Dec 10, 20192.33002.35002.24002.29002.2900273,900
Dec 09, 20192.28002.37002.27002.32002.3200438,900
Dec 06, 20192.25002.28002.23002.27002.2700435,300
Dec 05, 20192.21002.27002.19002.23002.2300292,400
Dec 04, 20192.18002.23002.17002.19002.190084,300
Dec 03, 20192.16002.21002.16002.19002.1900101,100
Dec 02, 20192.10002.20002.10002.17002.1700108,000
Nov 29, 20192.10002.14002.10002.12002.120065,100
Nov 27, 20192.14002.14002.10002.12002.1200124,900
Nov 26, 20192.14002.21002.09002.10002.1000226,700
Nov 25, 20192.09002.14002.05002.12002.1200120,900
Nov 22, 20192.01002.05001.99002.02002.020037,700
Nov 21, 20191.98002.04001.97002.02002.020077,600
Nov 20, 20191.93002.00001.91001.96001.9600170,800
Nov 19, 20191.91001.94001.89001.91001.910052,500
Nov 18, 20191.90001.91001.87001.89001.8900138,000
Nov 15, 20191.92001.94001.88001.89001.890036,800
Nov 14, 20191.87001.92001.85001.92001.920036,200
Nov 13, 20191.98001.98001.86001.86001.860064,700
Nov 12, 20192.02002.02001.91001.92001.920053,300
Nov 11, 20192.00002.04001.96001.99001.9900108,700
Nov 08, 20191.97002.05001.97002.01002.0100118,800
Nov 07, 20192.00002.04001.96001.98001.9800152,100
Nov 06, 20192.00002.08001.96002.00002.0000117,600
Nov 05, 20192.04002.10001.98002.02002.0200103,400
Nov 04, 20192.00002.05001.95002.04002.040066,400
Nov 01, 20191.96001.98001.94001.97001.970021,200
Oct 31, 20191.98002.00001.93001.96001.960039,800
Oct 30, 20191.99002.01001.92001.98001.980072,200
Oct 29, 20192.00002.07001.94001.95001.950044,200
Oct 28, 20191.98002.04001.97001.99001.990061,600
Oct 25, 20191.93002.08001.93002.00002.0000182,700
Oct 24, 20191.97002.01001.92001.93001.930054,900
Oct 23, 20191.99001.99001.94001.98001.980023,300
Oct 22, 20192.05002.10001.93001.97001.9700201,800
Oct 21, 20192.14002.14002.05002.05002.0500376,900
Oct 18, 20192.15002.15002.11002.15002.150088,800
Oct 17, 20192.13002.15002.10002.12002.120022,700
Oct 16, 20192.07002.12002.07002.11002.110021,800
Oct 15, 20192.09002.14002.04002.10002.100034,800
Oct 14, 20192.05002.10001.99002.08002.080025,500
Oct 11, 20192.07002.08001.96002.07002.070056,300
Oct 10, 20192.10002.13002.06002.06002.060039,400
Oct 09, 20192.16002.16002.10002.10002.10009,900
Oct 08, 20192.13002.15002.10002.12002.120016,500
Oct 07, 20192.10002.17002.10002.12002.120031,800
Oct 04, 20192.10002.17002.09002.13002.130026,200
Oct 03, 20192.13002.17002.08002.13002.130059,100
Oct 02, 20192.14002.15002.10002.11002.110043,400
Oct 01, 20192.15002.15002.12002.15002.150062,300
Sep 30, 20192.10002.16002.09002.16002.160057,100
Sep 27, 20192.09002.15002.00002.09002.0900120,700
Sep 26, 20192.14002.15002.09002.11002.110033,200
Sep 25, 20192.07002.15002.06002.09002.0900107,300
Sep 24, 20192.04002.14002.02002.09002.0900129,500
Sep 23, 20191.97002.03001.93002.03002.030047,000
Sep 20, 20191.91001.97001.89001.97001.970077,700
Sep 19, 20191.90001.94001.86001.88001.8800163,600
Sep 18, 20191.90001.91001.87001.90001.900084,500
Sep 17, 20191.90001.92001.88001.90001.900045,400
Sep 16, 20191.95001.95001.87001.90001.900098,200
Sep 13, 20191.90001.95001.89001.90001.900073,400
Sep 12, 20191.90001.95001.89001.92001.920040,900
Sep 11, 20191.88001.97001.88001.90001.900093,300
Sep 10, 20191.97001.97001.88001.90001.9000113,500
Sep 09, 20191.91001.95001.88001.92001.920072,800
Sep 06, 20191.90001.96001.90001.91001.910060,600
Sep 05, 20191.91001.95001.90001.90001.900053,300
Sep 04, 20191.93001.99001.86001.94001.9400128,300
Sep 03, 20191.98002.00001.90001.92001.920050,900
Aug 30, 20191.98002.00001.95001.97001.970040,400
Aug 29, 20191.93001.99001.85001.98001.980054,000
Aug 28, 20191.82001.94001.67001.93001.9300157,600
Aug 27, 20191.98002.00001.80001.81001.8100121,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...