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 UNCHANGED
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 29, 2021 9.230 9.500 8.710 8.820 1,456,600 -0.38(-4.13%)
Jan 28, 2021 9.370 9.680 8.800 9.200 1,571,364 -0.13(-1.39%)
Jan 27, 2021 8.740 9.800 8.570 9.330 3,415,483 +0.37(+4.13%)
Jan 26, 2021 8.750 9.080 8.450 8.960 1,754,277 +0.34(+3.94%)
Jan 25, 2021 9.000 9.070 8.350 8.620 1,791,062 -0.40(-4.43%)
Jan 22, 2021 8.840 9.180 8.760 9.020 1,293,700 +0.09(+1.01%)
Jan 21, 2021 8.920 8.990 8.600 8.930 1,133,415 +0.00(+0.00%)
Jan 20, 2021 8.890 9.220 8.810 8.930 1,100,482 +0.05(+0.56%)
Jan 19, 2021 9.290 9.400 8.870 8.880 1,283,472 -0.01(-0.17%)
Jan 15, 2021 9.750 9.750 8.500 8.895 3,582,800 -0.77(-7.92%)
Jan 14, 2021 9.200 10.02 9.070 9.660 3,447,807 +0.46(+5.00%)
Jan 13, 2021 9.460 9.530 9.110 9.200 1,447,983 -0.31(-3.26%)
Jan 12, 2021 9.640 9.750 9.130 9.510 2,378,519 -0.25(-2.56%)
Jan 11, 2021 9.450 10.30 9.360 9.760 2,816,086 +0.21(+2.20%)
Jan 08, 2021 9.850 9.870 9.310 9.550 2,223,100 -0.15(-1.55%)
Jan 07, 2021 9.510 9.740 9.160 9.700 3,276,821 +0.47(+5.09%)
Jan 06, 2021 9.350 9.850 9.030 9.230 5,262,842 -0.26(-2.74%)
Jan 05, 2021 7.920 9.700 7.770 9.490 11,675,564 +1.44(+17.89%)
Jan 04, 2021 8.550 8.560 7.850 8.050 2,843,334 -0.60(-6.94%)
Dec 31, 2020 8.650 8.650 8.650 1,490,625 +0.05(+0.58%)
Dec 30, 2020 8.620 8.860 8.570 8.600 1,490,625 -0.01(-0.12%)
Dec 29, 2020 9.010 9.040 8.470 8.610 2,365,025 -0.45(-4.97%)
Dec 28, 2020 8.840 9.150 8.710 9.060 2,409,127 +0.39(+4.50%)
Dec 24, 2020 9.150 9.150 8.650 8.670 1,875,300 -0.46(-5.04%)
Dec 23, 2020 9.230 9.300 8.810 9.130 2,898,989 -0.16(-1.72%)
Dec 22, 2020 9.120 9.470 8.880 9.290 3,751,889 +0.43(+4.85%)
Dec 21, 2020 8.400 9.130 8.330 8.860 4,648,771 +0.05(+0.62%)
Dec 18, 2020 8.981 9.230 8.610 8.805 7,793,400 -0.50(-5.32%)
Dec 17, 2020 9.930 10.02 9.020 9.300 11,575,772 -0.69(-6.91%)
Dec 16, 2020 9.660 11.16 9.330 9.990 45,872,304 +0.66(+7.07%)
Dec 15, 2020 11.40 11.45 8.840 9.330 65,116,392 -0.81(-7.99%)
Dec 14, 2020 9.870 10.83 8.510 10.14 128,503,808 +3.79(+59.56%)
Dec 11, 2020 5.750 7.500 4.710 6.355 30,216,000 +0.39(+6.45%)
Dec 10, 2020 4.830 7.860 4.340 5.970 52,407,560 +2.08(+53.47%)
Dec 09, 2020 3.310 4.250 3.290 3.890 4,865,805 +0.65(+20.06%)
Dec 08, 2020 3.360 3.360 3.210 3.240 546,400 -0.11(-3.28%)
Dec 07, 2020 3.300 3.395 3.290 3.350 350,403 +0.05(+1.52%)
Dec 04, 2020 3.300 3.330 3.220 3.300 277,900 +0.02(+0.61%)
Dec 03, 2020 3.200 3.330 3.130 3.280 596,041 +0.20(+6.49%)
Dec 02, 2020 3.030 3.100 2.950 3.080 308,491 +0.05(+1.65%)
Dec 01, 2020 3.030 3.070 2.970 3.030 150,609 -0.01(-0.33%)
Nov 30, 2020 3.080 3.085 3.000 3.040 237,781 -0.04(-1.14%)
Nov 27, 2020 3.050 3.080 2.950 3.075 131,400 +0.06(+1.82%)
Nov 25, 2020 2.990 3.060 2.950 3.020 174,000 +0.03(+1.00%)
Nov 24, 2020 3.140 3.160 2.940 2.990 398,083 -0.11(-3.55%)
Nov 23, 2020 3.060 3.120 3.010 3.100 259,022 +0.06(+1.97%)
Nov 20, 2020 2.850 3.050 2.833 3.040 303,700 +0.17(+5.92%)
Nov 19, 2020 2.850 2.910 2.800 2.870 202,008 +0.02(+0.70%)
Nov 18, 2020 2.830 2.910 2.780 2.850 580,283 +0.04(+1.42%)
Nov 17, 2020 2.750 2.870 2.640 2.810 548,901 +0.07(+2.55%)
Nov 16, 2020 2.780 2.790 2.700 2.740 201,841 -0.01(-0.36%)
Nov 13, 2020 2.760 2.785 2.685 2.750 295,100 +0.01(+0.36%)
Nov 12, 2020 2.760 2.865 2.670 2.740 425,021 -0.05(-1.79%)
Nov 11, 2020 2.550 2.870 2.530 2.790 1,101,590 +0.28(+11.16%)
Nov 10, 2020 2.530 2.570 2.500 2.510 212,668 +0.01(+0.40%)
Nov 09, 2020 2.520 2.590 2.490 2.500 406,862 +0.02(+0.81%)
Nov 06, 2020 2.510 2.510 2.470 2.480 134,400 -0.02(-0.80%)
Nov 05, 2020 2.480 2.520 2.470 2.500 163,690 +0.00(+0.00%)
Nov 04, 2020 2.460 2.540 2.460 2.500 138,353 -0.01(-0.40%)
Nov 03, 2020 2.470 2.520 2.450 2.510 139,738 +0.04(+1.62%)
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.