Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Veru Inc (NQ: VERU )

0.8644 +0.0298 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 0.8389 0.8709 0.8255 0.8644 621,697 +0.03(+3.57%)
Aug 22, 2024 0.8500 0.8700 0.8129 0.8346 270,742 -0.02(-1.83%)
Aug 21, 2024 0.8300 0.8698 0.8201 0.8502 279,001 +0.04(+4.65%)
Aug 20, 2024 0.8500 0.8589 0.8120 0.8124 244,081 -0.03(-3.17%)
Aug 19, 2024 0.8200 0.8496 0.8200 0.8390 370,085 +0.01(+1.10%)
Aug 16, 2024 0.8500 0.8563 0.8114 0.8299 289,683 -0.01(-1.20%)
Aug 15, 2024 0.8000 0.8700 0.7902 0.8400 534,996 +0.04(+4.99%)
Aug 14, 2024 0.8200 0.8500 0.7500 0.8001 1,252,848 -0.02(-2.94%)
Aug 13, 2024 0.8447 0.8518 0.8100 0.8243 353,003 -0.01(-1.01%)
Aug 12, 2024 0.8296 0.8500 0.7915 0.8327 507,633 +0.01(+1.08%)
Aug 09, 2024 0.8200 0.8500 0.8102 0.8238 278,519 +0.01(+1.69%)
Aug 08, 2024 0.7800 0.8474 0.7800 0.8101 581,712 +0.04(+5.34%)
Aug 07, 2024 0.8422 0.8472 0.7689 0.7690 473,758 -0.04(-5.19%)
Aug 06, 2024 0.8100 0.8450 0.8002 0.8111 508,977 -0.02(-2.15%)
Aug 05, 2024 0.7300 0.8515 0.7330 0.8289 786,670 -0.01(-1.25%)
Aug 02, 2024 0.8693 0.8900 0.8301 0.8394 711,725 -0.05(-5.59%)
Aug 01, 2024 0.9200 0.9479 0.8800 0.8891 565,930 -0.05(-5.03%)
Jul 31, 2024 0.9400 0.9588 0.9000 0.9362 648,183 +0.02(+2.53%)
Jul 30, 2024 0.9410 0.9411 0.8800 0.9131 803,007 -0.03(-2.99%)
Jul 29, 2024 0.9400 0.9745 0.9400 0.9412 341,118 -0.01(-0.77%)
Jul 26, 2024 0.9700 0.9700 0.9250 0.9485 437,552 +0.00(+0.05%)
Jul 25, 2024 0.9500 0.9800 0.9400 0.9480 662,255 +0.00(+0.18%)
Jul 24, 2024 0.9600 0.9881 0.9400 0.9463 705,102 -0.03(-2.94%)
Jul 23, 2024 0.9476 0.9801 0.9402 0.9750 637,050 +0.02(+1.57%)
Jul 22, 2024 0.9164 0.9748 0.9139 0.9599 1,126,499 +0.06(+6.22%)
Jul 19, 2024 0.9648 0.9711 0.8803 0.9037 932,831 -0.03(-3.61%)
Jul 18, 2024 1.020 1.020 0.9300 0.9375 1,114,462 -0.07(-7.18%)
Jul 17, 2024 1.070 1.130 0.9800 1.010 1,969,019 -0.03(-2.88%)
Jul 16, 2024 0.9700 1.055 0.9500 1.040 1,741,779 +0.09(+9.29%)
Jul 15, 2024 0.9400 0.9700 0.9194 0.9516 791,266 +0.00(+0.48%)
Jul 12, 2024 0.9400 0.9815 0.9050 0.9471 1,411,864 +0.02(+1.69%)
Jul 11, 2024 0.8850 0.9578 0.8558 0.9314 1,271,249 +0.05(+5.72%)
Jul 10, 2024 0.8500 0.8899 0.8163 0.8810 1,142,738 +0.05(+5.57%)
Jul 09, 2024 0.8471 0.8614 0.8200 0.8345 904,449 -0.02(-2.01%)
Jul 08, 2024 0.9500 0.9560 0.8424 0.8516 1,236,262 -0.10(-10.58%)
Jul 05, 2024 0.9300 0.9592 0.8759 0.9524 1,210,719 +0.04(+4.12%)
Jul 03, 2024 0.9900 0.9900 0.8876 0.9147 1,121,912 -0.04(-4.08%)
Jul 02, 2024 0.8700 0.9797 0.8700 0.9536 4,536,737 +0.07(+8.52%)
Jul 01, 2024 0.8400 0.8980 0.8153 0.8787 1,522,115 +0.04(+4.45%)
Jun 28, 2024 0.8000 0.8800 0.7626 0.8413 15,881,657 +0.04(+5.16%)
Jun 27, 2024 0.8300 0.8600 0.7822 0.8000 1,324,748 +0.00(+0.14%)
Jun 26, 2024 0.8100 0.8476 0.7700 0.7989 1,122,152 +0.00(+0.54%)
Jun 25, 2024 0.8780 0.8796 0.7907 0.7946 834,818 -0.06(-6.67%)
Jun 24, 2024 0.7800 0.8649 0.7800 0.8514 1,705,972 +0.07(+9.04%)
Jun 21, 2024 0.7800 0.7914 0.7500 0.7808 674,633 +0.00(+0.10%)
Jun 20, 2024 0.8100 0.8432 0.7450 0.7800 1,836,150 -0.02(-2.88%)
Jun 18, 2024 0.8361 0.8500 0.7903 0.8031 1,015,698 -0.03(-3.46%)
Jun 17, 2024 0.8100 0.8417 0.7800 0.8319 740,946 +0.02(+2.29%)
Jun 14, 2024 0.8382 0.8468 0.7953 0.8133 1,194,427 -0.03(-3.01%)
Jun 13, 2024 0.9000 0.9234 0.8311 0.8385 1,277,475 -0.05(-5.66%)
Jun 12, 2024 0.9400 0.9700 0.8700 0.8888 1,620,963 -0.04(-4.36%)
Jun 11, 2024 0.9700 0.9700 0.9001 0.9293 593,453 +0.03(+3.06%)
Jun 10, 2024 0.9000 0.9699 0.8845 0.9017 3,544,258 -0.02(-1.80%)
Jun 07, 2024 0.9141 0.9182 0.8803 0.9182 1,053,843 -0.00(-0.35%)
Jun 06, 2024 0.9899 0.9899 0.8800 0.9214 1,932,462 -0.06(-5.89%)
Jun 05, 2024 1.000 1.030 0.9700 0.9791 928,103 -0.03(-3.06%)
Jun 04, 2024 1.020 1.020 0.9500 1.010 1,849,449 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.