Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Veru Inc (NQ: VERU )

1.270 +0.060 (+4.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2018 1.460 1.530 1.390 1.390 185,730 -0.07(-4.79%)
Feb 27, 2018 1.380 1.480 1.380 1.460 118,552 +0.08(+5.80%)
Feb 26, 2018 1.350 1.390 1.330 1.380 117,378 +0.04(+2.99%)
Feb 23, 2018 1.320 1.350 1.320 1.340 45,674 +0.02(+1.52%)
Feb 22, 2018 1.300 1.350 1.300 1.320 27,212 +0.01(+0.76%)
Feb 21, 2018 1.300 1.340 1.300 1.310 32,419 -0.01(-0.77%)
Feb 20, 2018 1.310 1.310 1.280 1.320 71,398 -0.02(-1.49%)
Feb 16, 2018 1.340 1.340 1.340 0 +0.02(+1.52%)
Feb 15, 2018 1.350 1.350 1.280 1.320 57,721 +0.00(+0.00%)
Feb 14, 2018 1.350 1.350 1.291 1.320 70,479 +0.01(+0.76%)
Feb 13, 2018 1.280 1.310 1.280 1.310 29,770 +0.02(+1.55%)
Feb 12, 2018 1.310 1.320 1.280 1.290 54,162 -0.01(-0.77%)
Feb 09, 2018 1.380 1.390 1.280 1.300 88,483 -0.05(-3.70%)
Feb 08, 2018 1.350 1.350 1.310 1.350 33,815 +0.00(+0.00%)
Feb 07, 2018 1.380 1.397 1.340 1.350 24,123 -0.03(-2.17%)
Feb 06, 2018 1.220 1.390 1.220 1.380 137,007 +0.06(+4.55%)
Feb 05, 2018 1.210 1.320 1.180 1.320 52,847 +0.09(+7.32%)
Feb 02, 2018 1.270 1.270 1.170 1.230 47,466 -0.03(-2.38%)
Feb 01, 2018 1.240 1.275 1.175 1.260 57,754 +0.07(+5.88%)
Jan 31, 2018 1.250 1.250 1.190 1.190 35,341 -0.06(-4.80%)
Jan 30, 2018 1.200 1.269 1.200 1.250 34,894 +0.04(+3.31%)
Jan 29, 2018 1.300 1.300 1.170 1.210 71,555 -0.08(-6.20%)
Jan 26, 2018 1.301 1.308 1.270 1.290 23,752 -0.02(-1.53%)
Jan 25, 2018 1.320 1.340 1.300 1.310 29,582 +0.00(+0.00%)
Jan 24, 2018 1.360 1.360 1.291 1.310 14,906 -0.04(-2.96%)
Jan 23, 2018 1.370 1.370 1.280 1.350 66,725 +0.01(+0.75%)
Jan 22, 2018 1.340 1.370 1.271 1.340 80,372 -0.01(-0.74%)
Jan 19, 2018 1.314 1.380 1.290 1.350 39,551 +0.02(+1.50%)
Jan 18, 2018 1.320 1.360 1.300 1.330 49,938 -0.01(-0.75%)
Jan 17, 2018 1.370 1.400 1.320 1.340 48,236 -0.07(-4.96%)
Jan 16, 2018 1.470 1.470 1.350 1.410 69,705 -0.06(-4.08%)
Jan 12, 2018 1.470 1.470 1.470 0 +0.06(+4.26%)
Jan 11, 2018 1.410 1.415 1.370 1.410 73,848 +0.00(+0.00%)
Jan 10, 2018 1.410 1.420 1.360 1.410 52,308 +0.01(+0.71%)
Jan 09, 2018 1.410 1.600 1.350 1.400 669,997 -0.05(-3.45%)
Jan 08, 2018 1.460 1.500 1.400 1.450 53,359 -0.03(-2.03%)
Jan 05, 2018 1.430 1.500 1.410 1.480 59,395 +0.00(+0.00%)
Jan 04, 2018 1.490 1.550 1.360 1.480 142,254 +0.01(+0.68%)
Jan 03, 2018 1.350 1.519 1.320 1.470 362,397 +0.04(+2.80%)
Jan 02, 2018 1.200 1.590 1.140 1.430 493,439 +0.29(+25.44%)
Dec 29, 2017 1.140 1.140 1.140 0 -0.05(-4.20%)
Dec 28, 2017 1.230 1.250 1.185 1.190 113,817 -0.05(-4.03%)
Dec 27, 2017 1.260 1.281 1.220 1.240 48,438 -0.01(-0.80%)
Dec 26, 2017 1.260 1.280 1.201 1.250 48,095 +0.01(+0.81%)
Dec 22, 2017 1.230 1.270 1.210 1.240 29,172 +0.00(+0.14%)
Dec 21, 2017 1.350 1.359 1.230 1.238 112,143 -0.12(-8.88%)
Dec 20, 2017 1.280 1.379 1.230 1.359 107,350 +0.08(+6.36%)
Dec 19, 2017 1.400 1.594 1.270 1.278 347,787 -0.12(-8.74%)
Dec 18, 2017 1.240 1.470 1.143 1.400 222,262 +0.16(+12.90%)
Dec 15, 2017 1.210 1.300 1.140 1.240 120,127 +0.02(+1.64%)
Dec 14, 2017 1.450 1.486 1.220 1.220 301,564 -0.19(-13.48%)
Dec 13, 2017 1.000 1.430 1.000 1.410 973,706 +0.41(+41.00%)
Dec 12, 2017 0.9800 1.010 0.9333 1.000 142,549 +0.02(+2.04%)
Dec 11, 2017 1.000 1.030 0.9600 0.9800 116,572 -0.05(-4.85%)
Dec 08, 2017 1.021 1.030 1.005 1.030 20,153 +0.03(+3.00%)
Dec 07, 2017 1.010 1.010 0.9000 1.000 89,348 -0.01(-0.99%)
Dec 06, 2017 1.040 1.040 1.000 1.010 48,899 -0.04(-3.81%)
Dec 05, 2017 1.050 1.050 1.020 1.050 51,695 +0.00(+0.00%)
Dec 04, 2017 1.060 1.060 1.040 1.050 36,197 -0.01(-0.94%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.