Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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, 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%)
Oct 02, 2023 0.7200 0.7400 0.7101 0.7290 665,843 +0.01(+1.39%)
Sep 29, 2023 0.7456 0.7669 0.7007 0.7190 1,139,843 -0.03(-4.44%)
Sep 28, 2023 0.7716 0.7716 0.7344 0.7524 1,136,613 -0.03(-3.54%)
Sep 27, 2023 0.8050 0.8195 0.7200 0.7800 1,763,757 -0.02(-2.50%)
Sep 26, 2023 0.8900 0.9200 0.7850 0.8000 4,499,352 -0.04(-5.00%)
Sep 25, 2023 0.8700 0.8421 0.8366 0.8421 379,466 -0.02(-2.86%)
Sep 22, 2023 0.9679 0.9679 0.8500 0.8669 840,873 -0.08(-8.31%)
Sep 21, 2023 0.9289 0.9800 0.9050 0.9455 1,074,716 +0.03(+3.05%)
Sep 20, 2023 0.8400 0.9400 0.7802 0.9175 2,183,729 +0.09(+11.01%)
Sep 19, 2023 0.9251 0.9395 0.8200 0.8265 1,962,242 -0.10(-10.75%)
Sep 18, 2023 0.9800 0.9900 0.9100 0.9261 1,498,769 -0.07(-7.38%)
Sep 15, 2023 1.020 1.040 0.9999 0.9999 1,215,323 -0.01(-1.00%)
Sep 14, 2023 1.050 1.060 1.010 1.010 603,723 -0.05(-4.72%)
Sep 13, 2023 1.030 1.060 1.020 1.060 1,111,724 +0.04(+3.92%)
Sep 12, 2023 1.060 1.070 1.020 1.020 474,714 -0.03(-2.86%)
Sep 11, 2023 1.050 1.060 1.030 1.050 853,335 +0.02(+1.45%)
Sep 08, 2023 1.040 1.050 1.020 1.035 426,644 -0.01(-0.48%)
Sep 07, 2023 1.040 1.051 1.030 1.040 368,089 -0.01(-0.95%)
Sep 06, 2023 1.090 1.090 1.040 1.050 587,078 -0.04(-3.67%)
Sep 05, 2023 1.070 1.090 1.045 1.090 382,529 +0.05(+4.81%)
Sep 01, 2023 1.060 1.070 1.040 1.040 568,802 +0.00(+0.00%)
Aug 31, 2023 1.090 1.097 1.040 1.040 501,600 -0.06(-5.45%)
Aug 30, 2023 1.070 1.100 1.050 1.100 354,614 +0.03(+2.80%)
Aug 29, 2023 1.050 1.080 1.030 1.070 351,131 +0.02(+1.90%)
Aug 28, 2023 1.040 1.050 1.020 1.050 279,914 +0.02(+1.94%)
Aug 25, 2023 1.030 1.040 1.000 1.030 689,563 +0.00(+0.00%)
Aug 24, 2023 1.060 1.060 1.020 1.030 711,747 -0.01(-0.96%)
Aug 23, 2023 1.050 1.070 1.040 1.040 413,623 -0.01(-0.95%)
Aug 22, 2023 1.090 1.100 1.030 1.050 527,645 -0.02(-1.87%)
Aug 21, 2023 1.110 1.110 1.050 1.070 569,236 -0.01(-0.93%)
Aug 18, 2023 1.070 1.120 1.070 1.080 670,667 +0.05(+4.85%)
Aug 17, 2023 1.060 1.090 1.020 1.030 915,581 -0.05(-4.63%)
Aug 16, 2023 1.120 1.130 1.050 1.080 832,311 -0.04(-3.57%)
Aug 15, 2023 1.130 1.150 1.100 1.120 441,526 -0.02(-1.75%)
Aug 14, 2023 1.140 1.170 1.130 1.140 524,991 +0.00(+0.00%)
Aug 11, 2023 1.110 1.160 1.110 1.140 717,773 +0.05(+4.59%)
Aug 10, 2023 1.090 1.110 1.050 1.090 1,194,830 +0.01(+0.93%)
Aug 09, 2023 1.080 1.115 1.060 1.080 964,498 -0.01(-0.92%)
Aug 08, 2023 1.100 1.130 1.060 1.090 1,261,904 -0.04(-3.54%)
Aug 07, 2023 1.140 1.160 1.100 1.130 1,229,071 -0.02(-1.74%)
Aug 04, 2023 1.190 1.205 1.140 1.150 836,588 -0.02(-1.71%)
Aug 03, 2023 1.160 1.200 1.150 1.170 604,736 +0.00(+0.00%)
Aug 02, 2023 1.180 1.200 1.130 1.170 807,552 -0.03(-2.50%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.