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, 2020 4.160 4.400 4.080 4.130 422,300 -0.13(-3.05%)
Feb 27, 2020 4.250 4.420 4.080 4.260 428,942 +0.01(+0.24%)
Feb 26, 2020 4.210 4.470 4.200 4.250 263,785 -0.01(-0.23%)
Feb 25, 2020 4.320 4.580 4.230 4.260 407,327 -0.05(-1.16%)
Feb 24, 2020 4.230 4.500 4.060 4.310 351,874 -0.23(-5.07%)
Feb 21, 2020 4.620 4.700 4.450 4.540 459,000 -0.04(-0.87%)
Feb 20, 2020 4.250 4.680 4.250 4.580 490,603 +0.35(+8.27%)
Feb 19, 2020 4.390 4.440 4.110 4.230 307,357 -0.16(-3.64%)
Feb 18, 2020 4.220 4.500 3.930 4.390 427,281 +0.17(+4.03%)
Feb 14, 2020 4.310 4.330 4.190 4.220 250,500 -0.08(-1.86%)
Feb 13, 2020 4.400 4.400 4.260 4.300 198,159 -0.02(-0.46%)
Feb 12, 2020 4.310 4.390 3.970 4.320 484,162 +0.06(+1.41%)
Feb 11, 2020 4.160 4.300 4.130 4.260 322,172 +0.14(+3.40%)
Feb 10, 2020 4.280 4.420 4.060 4.120 488,170 -0.11(-2.60%)
Feb 07, 2020 4.250 4.275 3.870 4.230 419,000 -0.05(-1.17%)
Feb 06, 2020 4.150 4.360 4.030 4.280 326,458 +0.15(+3.63%)
Feb 05, 2020 4.060 4.200 4.050 4.130 332,029 +0.07(+1.72%)
Feb 04, 2020 3.650 4.170 3.630 4.060 476,832 +0.42(+11.54%)
Feb 03, 2020 3.490 3.690 3.450 3.640 314,513 +0.14(+4.00%)
Jan 31, 2020 3.530 3.620 3.390 3.500 249,400 -0.04(-1.13%)
Jan 30, 2020 3.530 3.640 3.460 3.540 233,809 +0.02(+0.57%)
Jan 29, 2020 3.360 3.650 3.320 3.520 496,361 +0.19(+5.71%)
Jan 28, 2020 3.550 3.620 3.270 3.330 565,319 -0.20(-5.67%)
Jan 27, 2020 3.620 3.720 3.430 3.530 493,510 -0.21(-5.61%)
Jan 24, 2020 4.320 4.320 3.430 3.740 1,183,800 -0.55(-12.82%)
Jan 23, 2020 4.510 4.580 4.210 4.290 523,423 -0.27(-5.92%)
Jan 22, 2020 4.590 4.740 4.460 4.560 550,619 +0.00(+0.00%)
Jan 21, 2020 4.260 4.680 4.250 4.560 666,305 +0.37(+8.83%)
Jan 17, 2020 4.100 4.210 4.010 4.190 258,000 +0.09(+2.20%)
Jan 16, 2020 4.120 4.150 4.050 4.100 260,795 -0.01(-0.24%)
Jan 15, 2020 3.990 4.150 3.940 4.110 320,535 +0.10(+2.49%)
Jan 14, 2020 4.190 4.250 3.900 4.010 420,931 -0.16(-3.84%)
Jan 13, 2020 4.090 4.350 4.020 4.170 892,800 +0.14(+3.47%)
Jan 10, 2020 3.930 4.050 3.810 4.030 707,600 +0.14(+3.60%)
Jan 09, 2020 3.680 3.960 3.635 3.890 706,745 +0.29(+8.06%)
Jan 08, 2020 3.650 3.650 3.500 3.600 432,906 -0.04(-1.10%)
Jan 07, 2020 3.580 3.690 3.500 3.640 346,607 -0.02(-0.55%)
Jan 06, 2020 3.620 3.680 3.500 3.660 293,820 +0.02(+0.55%)
Jan 03, 2020 3.380 3.650 3.380 3.640 306,400 +0.18(+5.20%)
Jan 02, 2020 3.350 3.500 3.240 3.460 382,149 +0.11(+3.28%)
Dec 31, 2019 3.190 3.420 3.190 3.350 464,500 +0.15(+4.69%)
Dec 30, 2019 3.030 3.200 3.010 3.200 466,410 +0.17(+5.61%)
Dec 27, 2019 3.060 3.070 2.900 3.030 239,800 -0.02(-0.66%)
Dec 26, 2019 3.030 3.084 3.010 3.050 164,556 +0.03(+0.99%)
Dec 24, 2019 3.040 3.090 2.976 3.020 161,000 +0.03(+1.00%)
Dec 23, 2019 2.890 3.100 2.870 2.990 760,093 +0.11(+3.82%)
Dec 20, 2019 2.780 2.880 2.700 2.880 385,700 +0.10(+3.60%)
Dec 19, 2019 2.780 2.850 2.767 2.780 299,388 -0.01(-0.36%)
Dec 18, 2019 2.850 2.850 2.660 2.790 234,705 -0.08(-2.79%)
Dec 17, 2019 2.790 3.000 2.660 2.870 897,476 +0.12(+4.36%)
Dec 16, 2019 2.490 2.760 2.430 2.750 1,216,788 +0.34(+14.11%)
Dec 13, 2019 2.400 2.450 2.330 2.410 245,500 +0.01(+0.42%)
Dec 12, 2019 2.330 2.470 2.100 2.400 784,696 -0.05(-2.04%)
Dec 11, 2019 2.300 2.490 2.240 2.450 699,143 +0.16(+6.99%)
Dec 10, 2019 2.330 2.350 2.240 2.290 273,913 -0.03(-1.29%)
Dec 09, 2019 2.280 2.370 2.274 2.320 438,945 +0.05(+2.20%)
Dec 06, 2019 2.250 2.280 2.230 2.270 436,300 +0.04(+2.02%)
Dec 05, 2019 2.210 2.270 2.190 2.225 292,418 +0.04(+1.60%)
Dec 04, 2019 2.180 2.230 2.170 2.190 84,273 +0.00(+0.00%)
Dec 03, 2019 2.160 2.210 2.160 2.190 101,152 +0.02(+0.92%)
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.