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 )

1.430 -0.200 (-12.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Jul 01, 2021 8.190 8.380 8.040 8.160 542,958 +0.09(+1.12%)
Jun 30, 2021 8.240 8.265 7.960 8.070 1,960,085 -0.24(-2.89%)
Jun 29, 2021 8.690 8.690 8.231 8.310 796,422 -0.39(-4.48%)
Jun 28, 2021 8.250 8.840 8.210 8.700 1,206,216 +0.51(+6.23%)
Jun 25, 2021 8.340 8.420 8.160 8.190 2,021,235 -0.03(-0.36%)
Jun 24, 2021 8.590 8.628 8.150 8.220 770,616 -0.29(-3.41%)
Jun 23, 2021 8.450 8.650 8.434 8.510 516,912 +0.00(+0.00%)
Jun 22, 2021 8.450 8.570 8.250 8.510 456,885 +0.03(+0.35%)
Jun 21, 2021 8.470 8.590 8.330 8.480 391,826 +0.06(+0.71%)
Jun 18, 2021 8.520 8.601 8.340 8.420 530,232 -0.25(-2.88%)
Jun 17, 2021 8.480 8.750 8.460 8.670 496,642 +0.20(+2.36%)
Jun 16, 2021 8.510 8.570 8.160 8.470 1,095,200 -0.14(-1.63%)
Jun 15, 2021 8.830 8.860 8.530 8.610 706,980 -0.22(-2.49%)
Jun 14, 2021 8.950 9.150 8.800 8.830 639,585 -0.06(-0.67%)
Jun 11, 2021 8.910 8.990 8.760 8.890 592,509 -0.01(-0.11%)
Jun 10, 2021 8.990 9.070 8.870 8.900 553,339 -0.12(-1.33%)
Jun 09, 2021 9.090 9.290 8.980 9.020 865,140 -0.02(-0.22%)
Jun 08, 2021 9.160 9.160 8.820 9.040 852,778 +0.07(+0.78%)
Jun 07, 2021 8.810 9.300 8.730 8.970 1,569,588 +0.24(+2.75%)
Jun 04, 2021 8.870 8.960 8.590 8.730 638,017 -0.11(-1.24%)
Jun 03, 2021 9.080 9.150 8.740 8.840 679,239 -0.30(-3.28%)
Jun 02, 2021 8.840 9.180 8.780 9.140 822,935 +0.26(+2.93%)
Jun 01, 2021 8.830 9.030 8.670 8.880 1,207,012 +0.05(+0.57%)
May 28, 2021 8.880 9.050 8.730 8.830 726,011 +0.01(+0.11%)
May 27, 2021 8.640 8.831 8.460 8.820 1,162,712 +0.17(+1.97%)
May 26, 2021 8.230 8.730 8.200 8.650 782,974 +0.46(+5.62%)
May 25, 2021 8.270 8.430 8.160 8.190 489,449 -0.02(-0.24%)
May 24, 2021 8.200 8.300 7.890 8.210 862,727 +0.09(+1.11%)
May 21, 2021 8.340 8.460 8.110 8.120 914,538 -0.07(-0.85%)
May 20, 2021 8.210 8.440 8.120 8.190 734,576 +0.16(+1.99%)
May 19, 2021 7.800 8.080 7.662 8.030 749,249 +0.01(+0.12%)
May 18, 2021 7.800 8.270 7.620 8.020 1,046,472 +0.25(+3.22%)
May 17, 2021 7.480 7.950 7.410 7.770 823,551 +0.21(+2.78%)
May 14, 2021 7.320 7.715 7.280 7.560 943,934 +0.31(+4.28%)
May 13, 2021 7.180 7.590 7.090 7.250 1,573,288 +0.01(+0.14%)
May 12, 2021 7.230 7.550 7.010 7.240 2,058,077 -0.25(-3.34%)
May 11, 2021 7.000 7.510 6.980 7.490 1,459,009 +0.10(+1.35%)
May 10, 2021 7.960 7.962 7.240 7.390 1,389,031 -0.42(-5.38%)
May 07, 2021 7.900 8.140 7.650 7.810 1,872,751 +0.45(+6.19%)
May 06, 2021 8.600 8.700 7.300 7.355 3,310,996 -1.43(-16.33%)
May 05, 2021 10.46 11.18 8.620 8.790 26,178,686 +0.09(+1.03%)
May 04, 2021 8.870 8.870 8.560 8.700 1,088,852 -0.25(-2.79%)
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.