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 )

1.385 -0.045 (-3.15%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 9, 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 (%)
May 08, 2024 1.410 1.640 1.300 1.430 3,313,090 -0.20(-12.27%)
May 07, 2024 1.630 1.700 1.600 1.630 2,098,148 -0.01(-0.61%)
May 06, 2024 1.630 1.750 1.555 1.640 1,983,102 +0.01(+0.61%)
May 03, 2024 1.660 1.710 1.550 1.630 2,919,924 -0.01(-0.61%)
May 02, 2024 1.470 1.720 1.440 1.640 4,120,161 +0.15(+10.07%)
May 01, 2024 1.380 1.490 1.350 1.490 3,250,242 +0.14(+10.37%)
Apr 30, 2024 1.260 1.420 1.260 1.350 3,710,743 +0.10(+8.00%)
Apr 29, 2024 1.260 1.320 1.170 1.250 2,327,572 -0.02(-1.57%)
Apr 26, 2024 1.240 1.280 1.210 1.270 1,282,188 +0.06(+4.96%)
Apr 25, 2024 1.310 1.347 1.210 1.210 2,060,478 -0.11(-8.33%)
Apr 24, 2024 1.300 1.380 1.280 1.320 1,552,287 +0.05(+3.53%)
Apr 23, 2024 1.290 1.480 1.270 1.275 2,636,014 +0.00(+0.39%)
Apr 22, 2024 1.350 1.355 1.250 1.270 1,404,116 -0.04(-3.05%)
Apr 19, 2024 1.390 1.550 1.300 1.310 2,614,224 -0.11(-7.75%)
Apr 18, 2024 1.140 1.425 1.000 1.420 7,018,068 +0.26(+22.41%)
Apr 17, 2024 1.250 1.280 1.125 1.160 2,512,178 -0.09(-7.57%)
Apr 16, 2024 1.420 1.440 1.240 1.255 3,202,710 -0.28(-17.97%)
Apr 15, 2024 1.510 1.530 1.110 1.530 7,161,442 +0.01(+0.66%)
Apr 12, 2024 1.810 1.850 1.410 1.520 6,387,485 -0.27(-15.08%)
Apr 11, 2024 1.270 1.920 1.260 1.790 17,795,318 +0.55(+44.35%)
Apr 10, 2024 1.140 1.240 1.050 1.240 2,457,988 +0.07(+5.98%)
Apr 09, 2024 1.060 1.250 1.040 1.170 6,185,341 +0.14(+13.59%)
Apr 08, 2024 0.9500 1.090 0.9118 1.030 3,364,941 +0.10(+11.34%)
Apr 05, 2024 0.8300 0.9300 0.8299 0.9251 2,449,071 +0.10(+11.46%)
Apr 04, 2024 0.8224 0.8799 0.8000 0.8300 1,533,416 +0.00(+0.12%)
Apr 03, 2024 0.7800 0.8500 0.7750 0.8290 2,944,599 +0.05(+7.08%)
Apr 02, 2024 0.7590 0.7800 0.6999 0.7742 1,096,013 +0.01(+1.87%)
Apr 01, 2024 0.7200 0.7700 0.6700 0.7600 2,278,635 +0.06(+8.56%)
Mar 28, 2024 0.6900 0.7442 0.7404 0.7001 5,928,774 +0.05(+8.27%)
Mar 27, 2024 0.6096 0.6467 0.5830 0.6466 3,180,854 +0.04(+6.02%)
Mar 26, 2024 0.6000 0.6100 0.5801 0.6099 522,336 +0.00(+0.11%)
Mar 25, 2024 0.5701 0.6151 0.5701 0.6092 578,807 +0.05(+8.79%)
Mar 22, 2024 0.5650 0.5910 0.5500 0.5600 434,211 -0.01(-2.42%)
Mar 21, 2024 0.5900 0.5950 0.5622 0.5739 574,362 -0.02(-2.73%)
Mar 20, 2024 0.6000 0.6101 0.5701 0.5900 654,027 -0.01(-1.88%)
Mar 19, 2024 0.5694 0.6096 0.5600 0.6013 741,531 +0.03(+5.94%)
Mar 18, 2024 0.5988 0.5988 0.5400 0.5676 609,852 -0.01(-2.14%)
Mar 15, 2024 0.6100 0.6200 0.5800 0.5800 1,838,378 -0.02(-3.35%)
Mar 14, 2024 0.6580 0.6580 0.6001 0.6001 584,243 -0.04(-6.38%)
Mar 13, 2024 0.6238 0.6593 0.6238 0.6410 672,042 +0.01(+1.58%)
Mar 12, 2024 0.6545 0.6690 0.6101 0.6310 793,928 -0.03(-4.10%)
Mar 11, 2024 0.6549 0.7198 0.6450 0.6580 1,611,006 +0.01(+1.62%)
Mar 08, 2024 0.6200 0.6700 0.6080 0.6475 1,404,317 +0.04(+5.80%)
Mar 07, 2024 0.6419 0.6499 0.6017 0.6120 703,507 -0.03(-4.67%)
Mar 06, 2024 0.5900 0.6500 0.5856 0.6420 1,069,933 +0.05(+8.19%)
Mar 05, 2024 0.6300 0.6300 0.5869 0.5934 1,148,890 -0.04(-6.55%)
Mar 04, 2024 0.6500 0.6500 0.6011 0.6350 739,979 -0.01(-0.78%)
Mar 01, 2024 0.6010 0.6598 0.5901 0.6400 1,161,200 +0.03(+5.77%)
Feb 29, 2024 0.6177 0.6343 0.6000 0.6051 1,140,446 -0.01(-1.85%)
Feb 28, 2024 0.6400 0.6400 0.5800 0.6165 1,785,294 -0.03(-4.60%)
Feb 27, 2024 0.5531 0.6668 0.5530 0.6462 4,182,034 +0.10(+17.45%)
Feb 26, 2024 0.5800 0.5900 0.5300 0.5502 1,416,917 -0.04(-6.75%)
Feb 23, 2024 0.5400 0.6095 0.5301 0.5900 2,673,770 +0.03(+6.31%)
Feb 22, 2024 0.4969 0.5685 0.4712 0.5550 2,641,623 +0.06(+11.45%)
Feb 21, 2024 0.5100 0.5250 0.4877 0.4980 1,290,981 -0.01(-1.21%)
Feb 20, 2024 0.5000 0.5350 0.4800 0.5041 2,301,084 +0.02(+4.20%)
Feb 16, 2024 0.4200 0.4861 0.4150 0.4838 3,331,360 +0.06(+15.19%)
Feb 15, 2024 0.4200 0.4300 0.4049 0.4200 1,513,928 +0.00(+0.65%)
Feb 14, 2024 0.3850 0.4199 0.3700 0.4173 1,990,319 +0.04(+10.40%)
Feb 13, 2024 0.3800 0.3829 0.3612 0.3780 2,029,287 -0.01(-2.45%)
Feb 12, 2024 0.3800 0.4097 0.3800 0.3875 1,696,066 +0.01(+2.03%)
Feb 09, 2024 0.4227 0.4228 0.3703 0.3798 3,498,368 -0.03(-7.61%)
Feb 08, 2024 0.4300 0.4400 0.4003 0.4111 1,566,433 -0.03(-6.57%)
Feb 07, 2024 0.4351 0.4500 0.4118 0.4400 1,717,972 -0.00(-0.16%)
Feb 06, 2024 0.4849 0.4922 0.4300 0.4407 7,498,184 -0.05(-10.06%)
Feb 05, 2024 0.5000 0.5050 0.4800 0.4900 868,752 -0.01(-2.00%)
Feb 02, 2024 0.5148 0.5250 0.4800 0.5000 1,659,404 +0.01(+2.04%)
Feb 01, 2024 0.5000 0.5398 0.4890 0.4900 1,516,688 +0.00(+0.47%)
Jan 31, 2024 0.4686 0.5100 0.4600 0.4877 1,003,830 +0.02(+3.77%)
Jan 30, 2024 0.4900 0.4900 0.4581 0.4700 986,831 -0.02(-3.89%)
Jan 29, 2024 0.4400 0.4894 0.4105 0.4890 1,344,383 +0.06(+13.69%)
Jan 26, 2024 0.4537 0.4590 0.4275 0.4301 874,073 -0.01(-2.32%)
Jan 25, 2024 0.4356 0.4547 0.4025 0.4403 1,760,340 +0.01(+3.38%)
Jan 24, 2024 0.4310 0.4896 0.4195 0.4259 4,055,319 +0.02(+4.57%)
Jan 23, 2024 0.4000 0.4255 0.3901 0.4073 3,030,227 +0.01(+2.85%)
Jan 22, 2024 0.3704 0.3974 0.3600 0.3960 2,814,647 +0.03(+7.03%)
Jan 19, 2024 0.4040 0.4110 0.3649 0.3700 2,879,341 -0.04(-10.84%)
Jan 18, 2024 0.4300 0.4350 0.4083 0.4150 975,744 -0.02(-5.01%)
Jan 17, 2024 0.4300 0.4380 0.4000 0.4369 1,856,771 +0.02(+5.07%)
Jan 16, 2024 0.4700 0.4770 0.4110 0.4158 1,944,892 -0.04(-9.45%)
Jan 12, 2024 0.4600 0.4858 0.4308 0.4592 3,456,545 +0.02(+4.89%)
Jan 11, 2024 0.5078 0.5100 0.4002 0.4378 4,092,026 -0.07(-13.46%)
Jan 10, 2024 0.5600 0.5678 0.5001 0.5059 1,968,235 -0.06(-9.89%)
Jan 09, 2024 0.5600 0.5753 0.5500 0.5614 815,696 +0.00(+0.61%)
Jan 08, 2024 0.5758 0.6000 0.5405 0.5580 1,922,011 -0.03(-4.78%)
Jan 05, 2024 0.6500 0.6533 0.5500 0.5860 2,587,925 -0.06(-9.72%)
Jan 04, 2024 0.7000 0.7116 0.6490 0.6491 726,870 -0.03(-4.66%)
Jan 03, 2024 0.7200 0.7222 0.6745 0.6808 943,311 -0.04(-5.65%)
Jan 02, 2024 0.7400 0.7590 0.7105 0.7216 1,178,016 +0.00(+0.22%)
Dec 29, 2023 0.7500 0.7595 0.7105 0.7200 1,543,325 -0.04(-5.08%)
Dec 28, 2023 0.7100 0.7629 0.7113 0.7585 2,463,074 +0.05(+7.35%)
Dec 27, 2023 0.7423 0.7495 0.6950 0.7066 1,375,781 -0.01(-1.53%)
Dec 26, 2023 0.6832 0.7300 0.6832 0.7176 1,280,609 +0.01(+1.07%)
Dec 22, 2023 0.6600 0.7100 0.6600 0.7100 1,204,408 +0.04(+5.50%)
Dec 21, 2023 0.6900 0.7245 0.6400 0.6730 1,247,639 -0.00(-0.09%)
Dec 20, 2023 0.7150 0.7250 0.6610 0.6736 1,716,695 -0.05(-6.26%)
Dec 19, 2023 0.6900 0.7200 0.6900 0.7186 1,369,903 +0.04(+5.69%)
Dec 18, 2023 0.7474 0.7590 0.6778 0.6799 2,923,676 -0.08(-10.54%)
Dec 15, 2023 0.7499 0.7600 0.7178 0.7600 2,477,065 +0.01(+0.92%)
Dec 14, 2023 0.7600 0.8000 0.6864 0.7531 10,476,435 -0.07(-8.94%)
Dec 13, 2023 0.8730 0.8730 0.7900 0.8270 1,042,481 -0.02(-2.34%)
Dec 12, 2023 0.8580 0.8700 0.8300 0.8468 705,839 -0.02(-1.84%)
Dec 11, 2023 0.9800 0.9900 0.7700 0.8627 3,975,531 -0.31(-26.26%)
Dec 08, 2023 1.140 1.230 1.140 1.170 859,997 +0.03(+2.63%)
Dec 07, 2023 1.060 1.160 1.030 1.140 988,561 +0.03(+2.70%)
Dec 06, 2023 0.9800 1.120 0.9800 1.110 1,227,709 +0.12(+12.12%)
Dec 05, 2023 0.9800 1.020 0.9800 0.9900 429,885 +0.01(+1.02%)
Dec 04, 2023 0.9800 1.010 0.9600 0.9800 542,733 -0.03(-2.97%)
Dec 01, 2023 0.9200 1.010 0.9200 1.010 561,606 +0.05(+5.75%)
Nov 30, 2023 0.9002 0.9600 0.8905 0.9551 847,164 +0.04(+4.38%)
Nov 29, 2023 0.9600 0.9600 0.9050 0.9150 887,959 -0.03(-3.38%)
Nov 28, 2023 0.9900 1.000 0.9322 0.9470 859,437 -0.05(-5.02%)
Nov 27, 2023 1.000 1.020 0.9910 0.9970 464,394 -0.01(-1.29%)
Nov 24, 2023 0.9600 1.020 0.9600 1.010 240,523 +0.03(+3.44%)
Nov 22, 2023 0.9750 0.9940 0.9502 0.9764 429,275 -0.02(-2.21%)
Nov 21, 2023 0.9800 1.020 0.9510 0.9985 670,376 +0.01(+1.17%)
Nov 20, 2023 1.110 1.110 0.9600 0.9870 1,001,593 -0.08(-7.32%)
Nov 17, 2023 0.9800 1.090 0.9700 1.065 1,288,094 +0.07(+6.51%)
Nov 16, 2023 1.000 1.030 0.9608 0.9999 962,226 -0.06(-5.67%)
Nov 15, 2023 0.9800 1.140 0.9750 1.060 1,808,391 +0.10(+10.96%)
Nov 14, 2023 0.9500 1.000 0.9410 0.9553 415,561 +0.02(+1.64%)
Nov 13, 2023 0.9180 0.9526 0.8905 0.9399 151,009 +0.02(+2.39%)
Nov 10, 2023 0.9250 0.9253 0.8800 0.9180 307,495 +0.01(+1.02%)
Nov 09, 2023 0.9816 0.9899 0.9046 0.9087 401,512 -0.07(-6.79%)
Nov 08, 2023 1.020 1.029 0.9601 0.9749 263,146 -0.06(-5.35%)
Nov 07, 2023 0.9806 1.030 0.9726 1.030 597,215 +0.05(+5.09%)
Nov 06, 2023 1.010 1.020 0.9801 0.9801 318,286 -0.02(-1.99%)
Nov 03, 2023 0.9900 1.010 0.9329 1.000 529,324 +0.03(+2.71%)
Nov 02, 2023 0.8532 0.9935 0.8532 0.9736 746,518 +0.10(+11.96%)
Nov 01, 2023 0.9300 0.9500 0.8263 0.8696 614,679 -0.03(-3.69%)
Oct 31, 2023 0.9391 1.020 0.9029 0.9029 1,019,284 -0.05(-5.46%)
Oct 30, 2023 0.9000 0.9599 0.8795 0.9550 787,684 +0.08(+8.87%)
Oct 27, 2023 0.9200 0.9200 0.8500 0.8772 474,837 -0.03(-3.60%)
Oct 26, 2023 0.8600 0.9469 0.8406 0.9100 942,208 +0.06(+6.48%)
Oct 25, 2023 0.8400 0.8700 0.8010 0.8546 964,154 +0.01(+1.74%)
Oct 24, 2023 0.7500 0.8693 0.7387 0.8400 1,322,726 +0.09(+11.99%)
Oct 23, 2023 0.8134 0.8134 0.7190 0.7501 1,175,359 -0.06(-7.27%)
Oct 20, 2023 0.8700 0.9199 0.7811 0.8089 786,362 -0.06(-6.60%)
Oct 19, 2023 0.9266 0.9650 0.8504 0.8661 1,176,666 -0.08(-8.12%)
Oct 18, 2023 1.000 1.000 0.9396 0.9426 939,477 -0.06(-5.74%)
Oct 17, 2023 0.9000 1.110 0.9000 1.000 2,221,205 +0.06(+6.38%)
Oct 16, 2023 0.8731 0.9650 0.8602 0.9400 1,045,258 +0.09(+10.59%)
Oct 13, 2023 0.8440 0.8700 0.8301 0.8500 396,738 -0.01(-0.64%)
Oct 12, 2023 0.8200 0.8555 0.7825 0.8555 797,613 +0.04(+5.47%)
Oct 11, 2023 0.9220 0.9220 0.8060 0.8111 872,439 -0.09(-9.87%)
Oct 10, 2023 0.7800 0.9000 0.7800 0.8999 1,432,526 +0.10(+12.78%)
Oct 09, 2023 0.7503 0.7993 0.7360 0.7979 566,029 +0.04(+4.97%)
Oct 06, 2023 0.7626 0.7883 0.7301 0.7601 495,277 -0.00(-0.39%)
Oct 05, 2023 0.7341 0.7797 0.7200 0.7631 697,347 +0.02(+3.32%)
Oct 04, 2023 0.7873 0.7972 0.6606 0.7386 2,164,561 -0.00(-0.35%)
Oct 03, 2023 0.7300 0.7645 0.7104 0.7412 789,484 +0.01(+1.67%)
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.