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 (%)
Jan 31, 2019 1.520 1.540 1.450 1.535 78,040 +0.03(+2.33%)
Jan 30, 2019 1.430 1.535 1.430 1.500 140,694 +0.04(+2.75%)
Jan 29, 2019 1.430 1.490 1.430 1.460 88,794 +0.03(+2.09%)
Jan 28, 2019 1.370 1.459 1.370 1.430 148,985 +0.03(+2.14%)
Jan 25, 2019 1.390 1.440 1.360 1.400 66,600 +0.05(+3.70%)
Jan 24, 2019 1.310 1.370 1.300 1.350 65,282 +0.00(+0.00%)
Jan 23, 2019 1.350 1.360 1.280 1.350 44,377 +0.00(+0.00%)
Jan 22, 2019 1.310 1.400 1.270 1.350 85,789 +0.01(+0.75%)
Jan 18, 2019 1.350 1.370 1.330 1.340 67,700 -0.01(-0.74%)
Jan 17, 2019 1.400 1.410 1.340 1.350 45,446 -0.04(-2.88%)
Jan 16, 2019 1.390 1.473 1.390 1.390 29,830 +0.01(+0.72%)
Jan 15, 2019 1.360 1.430 1.360 1.380 69,003 +0.02(+1.47%)
Jan 14, 2019 1.490 1.550 1.350 1.360 51,014 -0.04(-2.86%)
Jan 11, 2019 1.450 1.450 1.390 1.400 55,800 -0.04(-2.78%)
Jan 10, 2019 1.480 1.499 1.440 1.440 31,127 -0.04(-2.37%)
Jan 09, 2019 1.520 1.550 1.460 1.475 95,007 -0.02(-1.67%)
Jan 08, 2019 1.550 1.650 1.470 1.500 88,517 -0.05(-3.23%)
Jan 07, 2019 1.350 1.580 1.350 1.550 316,557 +0.20(+14.81%)
Jan 04, 2019 1.360 1.400 1.350 1.350 20,000 +0.01(+0.75%)
Jan 03, 2019 1.380 1.440 1.310 1.340 26,274 -0.06(-4.29%)
Jan 02, 2019 1.390 1.450 1.360 1.400 65,861 +0.00(+0.00%)
Dec 31, 2018 1.300 1.400 1.270 1.400 109,900 +0.10(+7.69%)
Dec 28, 2018 1.330 1.340 1.270 1.300 239,000 -0.02(-1.52%)
Dec 27, 2018 1.330 1.360 1.320 1.320 53,155 +0.00(+0.00%)
Dec 26, 2018 1.330 1.390 1.320 1.320 34,670 -0.01(-0.75%)
Dec 24, 2018 1.330 1.400 1.320 1.330 33,200 -0.01(-0.75%)
Dec 21, 2018 1.350 1.380 1.320 1.340 130,200 -0.01(-0.74%)
Dec 20, 2018 1.370 1.410 1.310 1.350 188,363 -0.01(-0.74%)
Dec 19, 2018 1.440 1.460 1.350 1.360 102,583 -0.07(-4.90%)
Dec 18, 2018 1.510 1.510 1.363 1.430 233,917 +0.02(+1.42%)
Dec 17, 2018 1.350 1.470 1.350 1.410 163,883 +0.06(+4.44%)
Dec 14, 2018 1.390 1.400 1.330 1.350 46,000 +0.00(+0.00%)
Dec 13, 2018 1.490 1.520 1.280 1.350 130,578 -0.07(-4.93%)
Dec 12, 2018 1.380 1.450 1.380 1.420 79,295 +0.04(+2.90%)
Dec 11, 2018 1.390 1.430 1.380 1.380 39,740 -0.01(-0.72%)
Dec 10, 2018 1.380 1.430 1.380 1.390 16,742 +0.01(+0.72%)
Dec 07, 2018 1.480 1.520 1.380 1.380 84,000 -0.13(-8.61%)
Dec 06, 2018 1.490 1.530 1.490 1.510 149,010 +0.00(+0.00%)
Dec 04, 2018 1.520 1.530 1.510 1.510 214,300 -0.01(-0.66%)
Dec 03, 2018 1.510 1.535 1.510 1.520 62,627 +0.02(+1.33%)
Nov 30, 2018 1.520 1.590 1.500 1.500 89,100 -0.01(-0.66%)
Nov 29, 2018 1.520 1.560 1.510 1.510 23,911 -0.03(-1.95%)
Nov 28, 2018 1.480 1.580 1.460 1.540 128,866 +0.05(+3.36%)
Nov 27, 2018 1.310 1.500 1.310 1.490 201,295 +0.16(+12.03%)
Nov 26, 2018 1.340 1.350 1.323 1.330 16,440 -0.01(-0.75%)
Nov 23, 2018 1.330 1.340 1.330 1.340 800 +0.02(+1.52%)
Nov 21, 2018 1.320 1.320 1.320 0 +0.00(+0.00%)
Nov 20, 2018 1.300 1.370 1.300 1.320 25,571 -0.01(-0.75%)
Nov 19, 2018 1.361 1.373 1.320 1.330 42,424 -0.03(-2.21%)
Nov 16, 2018 1.390 1.390 1.360 1.360 42,100 -0.03(-2.33%)
Nov 15, 2018 1.400 1.427 1.370 1.393 36,857 -0.01(-0.54%)
Nov 14, 2018 1.420 1.432 1.370 1.400 42,682 -0.03(-2.10%)
Nov 13, 2018 1.390 1.490 1.390 1.430 69,202 +0.04(+2.88%)
Nov 12, 2018 1.400 1.410 1.380 1.390 52,999 +0.00(+0.00%)
Nov 09, 2018 1.460 1.490 1.380 1.390 60,100 -0.08(-5.44%)
Nov 08, 2018 1.370 1.470 1.370 1.470 44,152 +0.09(+6.52%)
Nov 07, 2018 1.430 1.444 1.361 1.380 100,740 -0.08(-5.48%)
Nov 06, 2018 1.450 1.490 1.430 1.460 36,046 +0.03(+2.10%)
Nov 05, 2018 1.390 1.470 1.360 1.430 80,434 +0.03(+2.14%)
Nov 02, 2018 1.320 1.410 1.320 1.400 162,900 +0.07(+5.26%)
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.