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 )

1.320 -0.050 (-3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2018 1.240 1.270 1.200 1.210 34,047 -0.03(-2.42%)
Oct 30, 2018 1.300 1.300 1.240 1.240 33,514 -0.07(-5.34%)
Oct 29, 2018 1.310 1.320 1.270 1.310 23,763 +0.03(+2.34%)
Oct 26, 2018 1.280 1.310 1.280 1.280 23,700 -0.02(-1.54%)
Oct 25, 2018 1.310 1.313 1.280 1.300 32,686 +0.00(+0.00%)
Oct 24, 2018 1.300 1.350 1.280 1.300 38,301 -0.01(-0.76%)
Oct 23, 2018 1.300 1.317 1.210 1.310 118,417 -0.01(-0.76%)
Oct 22, 2018 1.350 1.370 1.290 1.320 41,911 -0.04(-2.94%)
Oct 19, 2018 1.380 1.380 1.330 1.360 27,200 -0.00(-0.37%)
Oct 18, 2018 1.392 1.410 1.350 1.365 13,547 -0.01(-1.09%)
Oct 17, 2018 1.440 1.440 1.380 1.380 23,377 -0.07(-4.83%)
Oct 16, 2018 1.460 1.460 1.360 1.450 55,608 +0.01(+0.69%)
Oct 15, 2018 1.480 1.540 1.410 1.440 67,881 +0.00(+0.00%)
Oct 12, 2018 1.330 1.490 1.290 1.440 295,400 +0.13(+9.92%)
Oct 11, 2018 1.340 1.350 1.310 1.310 49,483 -0.04(-2.96%)
Oct 10, 2018 1.370 1.400 1.320 1.350 30,758 -0.02(-1.46%)
Oct 09, 2018 1.380 1.430 1.330 1.370 119,969 -0.03(-2.14%)
Oct 08, 2018 1.400 1.450 1.360 1.400 106,696 -0.01(-0.71%)
Oct 05, 2018 1.420 1.420 1.330 1.410 101,900 -0.01(-0.70%)
Oct 04, 2018 1.390 1.470 1.390 1.420 78,759 +0.04(+2.90%)
Oct 03, 2018 1.320 1.390 1.310 1.380 56,143 +0.05(+4.15%)
Oct 02, 2018 1.310 1.370 1.300 1.325 175,383 +0.01(+1.15%)
Oct 01, 2018 1.440 1.448 1.250 1.310 311,333 -0.11(-7.75%)
Sep 28, 2018 1.400 1.470 1.400 1.420 121,200 +0.04(+2.90%)
Sep 27, 2018 1.400 1.480 1.360 1.380 511,112 -0.32(-18.82%)
Sep 26, 2018 1.800 1.820 1.700 1.700 54,565 -0.09(-5.03%)
Sep 25, 2018 1.800 1.840 1.790 1.790 63,913 -0.03(-1.65%)
Sep 24, 2018 1.800 1.860 1.790 1.820 67,268 +0.03(+1.68%)
Sep 21, 2018 1.830 1.860 1.780 1.790 259,700 -0.03(-1.65%)
Sep 20, 2018 1.790 1.850 1.770 1.820 40,133 +0.02(+1.11%)
Sep 19, 2018 1.820 1.830 1.720 1.800 59,357 -0.02(-1.10%)
Sep 18, 2018 1.780 1.880 1.730 1.820 76,841 +0.04(+2.25%)
Sep 17, 2018 1.720 1.820 1.720 1.780 76,517 +0.00(+0.00%)
Sep 14, 2018 1.770 1.800 1.630 1.780 129,900 +0.00(+0.00%)
Sep 13, 2018 1.770 1.864 1.630 1.780 288,064 -0.03(-1.66%)
Sep 12, 2018 1.850 1.850 1.490 1.810 855,328 -0.03(-1.63%)
Sep 11, 2018 1.950 1.980 1.840 1.840 131,415 -0.12(-6.12%)
Sep 10, 2018 1.980 2.070 1.940 1.960 152,832 +0.02(+1.03%)
Sep 07, 2018 1.870 1.970 1.870 1.940 365,800 +0.09(+4.86%)
Sep 06, 2018 1.850 1.940 1.825 1.850 157,403 -0.09(-4.64%)
Sep 05, 2018 1.900 1.970 1.855 1.940 156,415 +0.07(+3.74%)
Sep 04, 2018 2.000 2.020 1.870 1.870 138,475 -0.12(-6.03%)
Aug 31, 2018 1.990 1.990 1.990 0 +0.11(+5.85%)
Aug 30, 2018 1.900 1.943 1.880 1.880 121,903 -0.03(-1.57%)
Aug 29, 2018 1.970 1.970 1.900 1.910 162,898 -0.04(-2.05%)
Aug 28, 2018 2.010 2.030 1.950 1.950 47,138 +0.00(+0.00%)
Aug 27, 2018 2.190 2.200 1.910 1.950 462,233 -0.08(-3.94%)
Aug 24, 2018 2.070 2.100 2.020 2.030 66,900 -0.04(-1.93%)
Aug 23, 2018 2.040 2.090 2.040 2.070 53,632 +0.03(+1.47%)
Aug 22, 2018 2.060 2.100 2.020 2.040 19,359 +0.01(+0.49%)
Aug 21, 2018 2.020 2.070 2.020 2.030 66,842 +0.00(+0.00%)
Aug 20, 2018 2.080 2.080 2.020 2.030 28,180 -0.05(-2.40%)
Aug 17, 2018 2.080 2.150 2.070 2.080 25,600 -0.01(-0.48%)
Aug 16, 2018 2.090 2.155 2.070 2.090 38,894 +0.01(+0.48%)
Aug 15, 2018 2.030 2.120 2.030 2.080 76,678 +0.05(+2.46%)
Aug 14, 2018 2.020 2.080 1.940 2.030 80,431 -0.03(-1.46%)
Aug 13, 2018 2.160 2.188 2.040 2.060 58,880 -0.12(-5.50%)
Aug 10, 2018 2.160 2.220 2.150 2.180 38,100 +0.03(+1.40%)
Aug 09, 2018 2.250 2.271 2.150 2.150 75,600 -0.12(-5.08%)
Aug 08, 2018 2.240 2.300 2.190 2.265 171,645 +0.02(+1.12%)
Aug 07, 2018 1.980 2.251 1.980 2.240 276,374 +0.25(+12.56%)
Aug 06, 2018 1.950 2.000 1.900 1.990 81,750 +0.05(+2.58%)
Aug 03, 2018 1.930 1.950 1.870 1.940 73,700 +0.04(+2.11%)
Aug 02, 2018 1.920 1.960 1.859 1.900 61,801 -0.04(-2.06%)
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.