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 )

1.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2022 4.960 5.040 4.810 4.830 553,219 -0.13(-2.62%)
Mar 30, 2022 5.160 5.190 4.925 4.960 548,067 -0.22(-4.25%)
Mar 29, 2022 5.270 5.360 5.150 5.180 584,271 +0.02(+0.39%)
Mar 28, 2022 5.070 5.180 4.870 5.160 689,982 +0.08(+1.57%)
Mar 25, 2022 5.280 5.380 5.047 5.080 464,776 -0.19(-3.61%)
Mar 24, 2022 5.270 5.295 5.110 5.270 404,058 +0.01(+0.19%)
Mar 23, 2022 5.230 5.470 5.230 5.260 492,345 -0.04(-0.75%)
Mar 22, 2022 5.120 5.340 5.115 5.300 585,740 +0.22(+4.33%)
Mar 21, 2022 5.300 5.350 5.000 5.080 538,143 -0.25(-4.69%)
Mar 18, 2022 4.960 5.430 4.949 5.330 1,640,437 +0.32(+6.39%)
Mar 17, 2022 4.910 5.125 4.870 5.010 1,690,431 +0.02(+0.40%)
Mar 16, 2022 4.860 5.000 4.785 4.990 886,553 +0.20(+4.18%)
Mar 15, 2022 4.820 4.950 4.715 4.790 755,256 -0.03(-0.62%)
Mar 14, 2022 5.120 5.140 4.760 4.820 823,117 -0.33(-6.41%)
Mar 11, 2022 5.440 5.440 5.130 5.150 519,601 -0.27(-4.98%)
Mar 10, 2022 5.260 5.435 5.180 5.420 368,811 +0.02(+0.37%)
Mar 09, 2022 5.280 5.510 5.260 5.400 440,000 +0.26(+5.06%)
Mar 08, 2022 5.070 5.330 4.980 5.140 526,559 +0.05(+0.98%)
Mar 07, 2022 5.270 5.320 5.060 5.090 632,258 -0.17(-3.23%)
Mar 04, 2022 5.360 5.510 5.190 5.260 430,779 -0.19(-3.49%)
Mar 03, 2022 5.660 5.660 5.385 5.450 400,713 -0.18(-3.20%)
Mar 02, 2022 5.580 5.700 5.450 5.630 412,531 +0.07(+1.26%)
Mar 01, 2022 5.590 5.660 5.430 5.560 571,746 -0.03(-0.54%)
Feb 28, 2022 5.750 5.800 5.500 5.590 788,542 -0.17(-2.95%)
Feb 25, 2022 5.810 5.790 5.620 5.760 598,693 -0.01(-0.17%)
Feb 24, 2022 4.930 5.790 4.901 5.770 1,182,339 +0.45(+8.46%)
Feb 23, 2022 5.530 5.620 5.300 5.320 640,699 -0.10(-1.85%)
Feb 22, 2022 5.640 5.640 5.345 5.420 948,502 -0.27(-4.75%)
Feb 18, 2022 5.690 0 -0.32(-5.32%)
Feb 17, 2022 6.220 6.275 5.930 6.010 721,998 -0.27(-4.30%)
Feb 16, 2022 6.240 6.340 6.127 6.280 635,752 +0.01(+0.16%)
Feb 15, 2022 6.250 6.390 6.150 6.270 757,718 +0.20(+3.29%)
Feb 14, 2022 6.330 6.650 6.030 6.070 1,383,481 -0.29(-4.56%)
Feb 11, 2022 6.180 6.550 6.176 6.360 1,805,087 +0.18(+2.91%)
Feb 10, 2022 5.830 6.520 5.770 6.180 1,917,840 +0.18(+3.00%)
Feb 09, 2022 5.600 6.160 5.550 6.000 1,603,905 +0.35(+6.19%)
Feb 08, 2022 5.440 5.650 5.360 5.650 892,593 +0.16(+2.82%)
Feb 07, 2022 5.320 5.520 5.270 5.495 849,831 +0.17(+3.10%)
Feb 04, 2022 5.170 5.387 5.070 5.330 756,609 +0.15(+2.90%)
Feb 03, 2022 5.110 5.180 856,209 -0.12(-2.26%)
Feb 02, 2022 5.530 5.530 5.125 5.300 1,111,219 -0.23(-4.16%)
Feb 01, 2022 5.320 5.580 5.160 5.530 2,138,273 +0.33(+6.35%)
Jan 31, 2022 4.820 5.200 1,863,410 +0.46(+9.70%)
Jan 28, 2022 4.560 4.760 4.370 4.740 1,417,864 +0.19(+4.18%)
Jan 27, 2022 4.770 4.900 4.520 4.550 718,176 -0.14(-2.99%)
Jan 26, 2022 4.980 4.996 4.660 4.690 846,275 -0.12(-2.49%)
Jan 25, 2022 4.850 4.905 4.650 4.810 870,640 -0.13(-2.63%)
Jan 24, 2022 4.740 4.950 4.470 4.940 1,713,923 +0.04(+0.82%)
Jan 21, 2022 5.080 5.170 4.880 4.900 2,487,803 -0.31(-5.95%)
Jan 20, 2022 5.390 5.510 5.190 5.210 734,738 -0.10(-1.88%)
Jan 19, 2022 5.560 5.614 5.300 5.310 817,325 -0.21(-3.80%)
Jan 18, 2022 5.800 5.850 5.510 5.520 959,553 -0.37(-6.28%)
Jan 14, 2022 5.890 0 +0.00(+0.00%)
Jan 13, 2022 6.140 6.260 5.840 5.890 1,221,950 -0.20(-3.28%)
Jan 12, 2022 6.410 6.530 6.070 6.090 1,989,430 -0.32(-4.99%)
Jan 11, 2022 5.510 6.660 5.510 6.410 9,118,214 +1.07(+20.04%)
Jan 10, 2022 5.680 5.810 5.110 5.340 3,321,318 -0.12(-2.20%)
Jan 07, 2022 5.530 5.665 5.415 5.460 717,074 -0.10(-1.80%)
Jan 06, 2022 5.620 5.680 5.410 5.560 998,553 -0.06(-1.07%)
Jan 05, 2022 6.060 6.090 5.620 5.620 971,338 -0.51(-8.32%)
Jan 04, 2022 6.240 6.248 6.010 6.130 541,438 -0.08(-1.29%)
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.