Venus Concept Inc (VERO) Historical Stock Data

0.51 ↓0.07 (-12.03%)

As of Market Close on August 12th, 2022.

Historical Data

In the past 30 trading days, VERO is up 0.15% a day on average. There have been 18 days where Venus Concept Inc closed green and 12 days where VERO closed red.

Date	Open	Close	Change	Low	High	Volume
2022-08-12	0.55	0.51	↓$0.04 (-8.04%)	0.48	0.55	728.93K
2022-08-11	0.56	0.58	↑$0.02 (3.36%)	0.53	0.58	329.90K
2022-08-10	0.54	0.53	↓$0.00 (-0.82%)	0.51	0.56	94.13K
2022-08-09	0.57	0.52	↓$0.05 (-8.26%)	0.51	0.59	73.35K
2022-08-08	0.54	0.57	↑$0.03 (5.59%)	0.54	0.60	32.54K
2022-08-05	0.55	0.55	↑$0.00 (0.69%)	0.54	0.56	57.66K
2022-08-04	0.54	0.55	↑$0.01 (0.93%)	0.53	0.56	11.75K
2022-08-03	0.53	0.56	↑$0.02 (4.40%)	0.53	0.56	106.24K
2022-08-02	0.57	0.55	↓$0.02 (-2.88%)	0.50	0.57	140.53K
2022-08-01	0.60	0.57	↓$0.03 (-5.28%)	0.56	0.60	48.05K
2022-07-29	0.56	0.58	↑$0.02 (4.10%)	0.56	0.59	42.11K
2022-07-28	0.59	0.58	↓$0.01 (-2.11%)	0.56	0.61	17.84K
2022-07-27	0.62	0.58	↓$0.04 (-6.39%)	0.58	0.63	41.54K
2022-07-26	0.53	0.60	↑$0.07 (14.26%)	0.51	0.62	391.29K
2022-07-25	0.51	0.52	↑$0.01 (1.94%)	0.51	0.55	82.96K
2022-07-22	0.57	0.53	↓$0.05 (-7.89%)	0.52	0.57	33.87K
2022-07-21	0.52	0.55	↑$0.03 (5.15%)	0.52	0.55	42.81K
2022-07-20	0.53	0.53	↑$0.00 (0.76%)	0.52	0.54	199.63K
2022-07-19	0.53	0.53	↓$0.00 (-0.21%)	0.48	0.55	637.50K
2022-07-18	0.60	0.50	↓$0.10 (-16.67%)	0.50	0.60	178.62K
2022-07-15	0.54	0.56	↑$0.02 (3.24%)	0.52	0.56	45.62K
2022-07-14	0.53	0.54	↑$0.01 (1.93%)	0.52	0.54	141.29K
2022-07-13	0.50	0.53	↑$0.03 (5.57%)	0.48	0.53	339.25K
2022-07-12	0.47	0.53	↑$0.06 (11.72%)	0.46	0.55	148.53K
2022-07-11	0.51	0.48	↓$0.04 (-6.81%)	0.45	0.53	107.78K
2022-07-08	0.51	0.52	↑$0.01 (2.75%)	0.49	0.52	46.12K
2022-07-07	0.49	0.50	↑$0.01 (2.91%)	0.48	0.52	80.63K
2022-07-06	0.48	0.49	↑$0.01 (2.50%)	0.48	0.53	99.29K
2022-07-05	0.50	0.48	↓$0.02 (-4.40%)	0.47	0.51	77.65K
2022-07-01	0.46	0.47	↑$0.01 (2.54%)	0.44	0.48	35.14K