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 )

1.310 -0.110 (-7.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Sep 30, 2021 8.520 8.690 8.450 8.530 426,587 +0.01(+0.12%)
Sep 29, 2021 8.920 8.950 8.470 8.520 604,764 -0.34(-3.84%)
Sep 28, 2021 9.210 9.255 8.820 8.860 672,561 -0.50(-5.34%)
Sep 27, 2021 9.100 9.420 9.010 9.360 559,040 +0.29(+3.20%)
Sep 24, 2021 9.110 9.420 9.010 9.070 507,407 -0.18(-1.95%)
Sep 23, 2021 8.840 9.290 8.780 9.250 635,108 +0.49(+5.59%)
Sep 22, 2021 8.780 8.870 8.660 8.760 480,421 +0.04(+0.46%)
Sep 21, 2021 8.520 8.800 8.470 8.720 490,676 +0.26(+3.07%)
Sep 20, 2021 8.560 8.870 8.350 8.460 839,772 -0.48(-5.37%)
Sep 17, 2021 8.770 8.990 8.500 8.940 1,004,950 +0.16(+1.82%)
Sep 16, 2021 8.870 8.880 8.670 8.780 612,756 -0.04(-0.45%)
Sep 15, 2021 8.830 8.930 8.690 8.820 580,524 -0.02(-0.23%)
Sep 14, 2021 9.140 9.140 8.690 8.840 929,053 -0.25(-2.75%)
Sep 13, 2021 9.130 9.330 8.820 9.090 812,193 -0.05(-0.55%)
Sep 10, 2021 9.560 9.560 9.120 9.140 742,096 -0.36(-3.79%)
Sep 09, 2021 9.160 9.685 9.050 9.500 1,205,843 +0.22(+2.37%)
Sep 08, 2021 9.330 9.480 9.080 9.280 1,591,393 -0.15(-1.59%)
Sep 07, 2021 9.810 9.949 9.302 9.430 1,124,370 -0.46(-4.65%)
Sep 03, 2021 9.910 10.15 9.580 9.890 1,366,025 +0.02(+0.20%)
Sep 02, 2021 9.010 10.24 8.970 9.870 2,647,828 +0.98(+11.02%)
Sep 01, 2021 8.940 9.130 8.660 8.890 858,508 -0.03(-0.34%)
Aug 31, 2021 8.820 8.980 8.620 8.920 1,082,192 +0.22(+2.53%)
Aug 30, 2021 9.220 9.240 8.590 8.700 1,576,452 -0.39(-4.29%)
Aug 27, 2021 8.010 9.270 8.010 9.090 2,736,087 +1.11(+13.91%)
Aug 26, 2021 8.090 8.340 7.920 7.980 831,261 -0.11(-1.36%)
Aug 25, 2021 8.240 8.270 7.880 8.090 1,373,868 +0.04(+0.50%)
Aug 24, 2021 7.740 8.100 7.520 8.050 1,021,161 +0.26(+3.34%)
Aug 23, 2021 7.400 7.810 7.400 7.790 614,132 +0.44(+5.99%)
Aug 20, 2021 6.950 7.580 6.890 7.350 823,749 +0.40(+5.76%)
Aug 19, 2021 6.720 7.100 6.700 6.950 722,779 +0.16(+2.36%)
Aug 18, 2021 6.820 7.020 6.630 6.790 608,395 -0.03(-0.44%)
Aug 17, 2021 7.050 7.050 6.720 6.820 783,888 -0.35(-4.88%)
Aug 16, 2021 7.550 7.580 7.130 7.170 766,457 -0.40(-5.28%)
Aug 13, 2021 7.490 8.050 7.380 7.570 1,728,306 +0.13(+1.75%)
Aug 12, 2021 7.380 7.590 7.030 7.440 1,513,577 +0.48(+6.90%)
Aug 11, 2021 7.110 7.110 6.890 6.960 552,166 -0.14(-1.97%)
Aug 10, 2021 7.100 7.260 6.981 7.100 441,649 +0.03(+0.42%)
Aug 09, 2021 6.990 7.170 6.920 7.070 382,877 +0.07(+1.00%)
Aug 06, 2021 7.100 7.129 6.880 7.000 352,902 -0.12(-1.69%)
Aug 05, 2021 6.980 7.180 6.860 7.120 369,816 +0.21(+3.04%)
Aug 04, 2021 7.120 7.230 6.880 6.910 769,785 -0.27(-3.76%)
Aug 03, 2021 7.100 7.190 6.890 7.180 638,007 +0.12(+1.70%)
Aug 02, 2021 6.890 7.125 6.870 7.060 459,363 +0.19(+2.77%)
Jul 30, 2021 6.870 7.020 6.840 6.870 412,948 -0.10(-1.43%)
Jul 29, 2021 7.010 7.090 6.870 6.970 625,791 -0.02(-0.29%)
Jul 28, 2021 6.820 7.100 6.720 6.990 977,054 +0.21(+3.10%)
Jul 27, 2021 6.880 6.940 6.670 6.780 580,156 -0.15(-2.16%)
Jul 26, 2021 6.900 7.010 6.782 6.930 528,210 +0.03(+0.43%)
Jul 23, 2021 7.120 7.120 6.840 6.900 673,743 -0.21(-2.95%)
Jul 22, 2021 7.350 7.410 7.060 7.110 618,989 -0.30(-4.05%)
Jul 21, 2021 7.310 7.450 7.170 7.410 589,289 +0.18(+2.49%)
Jul 20, 2021 6.940 7.500 6.870 7.230 1,089,560 +0.31(+4.48%)
Jul 19, 2021 6.750 6.980 6.551 6.920 873,203 -0.02(-0.29%)
Jul 16, 2021 7.010 7.175 6.920 6.940 582,753 -0.02(-0.29%)
Jul 15, 2021 7.050 7.140 6.850 6.960 554,284 -0.06(-0.85%)
Jul 14, 2021 7.270 7.270 6.900 7.020 920,969 -0.20(-2.77%)
Jul 13, 2021 7.750 7.770 7.190 7.220 918,804 -0.54(-6.96%)
Jul 12, 2021 7.730 7.930 7.560 7.760 707,968 +0.04(+0.52%)
Jul 09, 2021 7.710 7.760 7.560 7.720 365,009 +0.06(+0.78%)
Jul 08, 2021 7.250 7.690 7.240 7.660 532,255 +0.05(+0.66%)
Jul 07, 2021 7.890 7.950 7.490 7.610 761,468 -0.29(-3.67%)
Jul 06, 2021 7.850 7.970 7.710 7.900 552,246 +0.03(+0.38%)
Jul 02, 2021 8.060 8.150 7.770 7.870 711,954 -0.29(-3.55%)
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.