Venus Concept Inc (VERO) Historical Stock Data

1.30 ↓0.04 (-2.98%)

As of December 4, 2023, 2:16pm EST.

Historical Data

In the past 30 trading days, VERO is down -0.65% a day on average. There have been 14 days where Venus Concept Inc closed green and 16 days where VERO closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-08	1.35	1.30	↓$0.05 (-3.70%)	1.28	1.37	7.31K
2023-12-07	1.34	1.34	↑$0.00 (0.14%)	1.34	1.40	1.19K
2023-12-06	1.31	1.43	↑$0.12 (9.34%)	1.31	1.49	5.17K
2023-12-05	1.46	1.43	↓$0.03 (-2.05%)	1.43	1.50	1.15K
2023-12-04	1.47	1.46	↓$0.01 (-0.65%)	1.40	1.50	13.83K
2023-12-01	1.45	1.45	↑$0.00 (0.01%)	1.45	1.50	1.84K
2023-11-30	1.52	1.52	↑$0.00 (0.00%)	1.52	1.52	857
2023-11-29	1.58	1.52	↓$0.06 (-3.54%)	1.50	1.60	24.17K
2023-11-28	1.60	1.58	↓$0.02 (-1.25%)	1.58	1.66	3.80K
2023-11-27	1.64	1.64	↑$0.00 (0.00%)	1.56	1.74	7.91K
2023-11-24	1.72	1.72	↑$0.00 (0.00%)	1.72	1.72	467
2023-11-22	1.68	1.72	↑$0.04 (2.39%)	1.68	1.82	8.36K
2023-11-21	1.65	1.67	↑$0.02 (1.21%)	1.65	1.67	491
2023-11-20	1.88	1.64	↓$0.24 (-12.77%)	1.56	1.89	53.86K
2023-11-17	1.80	1.88	↑$0.08 (4.44%)	1.76	1.88	12.15K
2023-11-16	1.85	1.76	↓$0.09 (-4.86%)	1.76	1.85	6.08K
2023-11-15	1.87	1.82	↓$0.05 (-2.67%)	1.80	1.92	6.32K
2023-11-14	1.86	1.83	↓$0.03 (-1.49%)	1.83	1.93	2.44K
2023-11-13	1.96	1.96	↑$0.00 (0.00%)	1.93	1.96	471
2023-11-10	1.95	1.94	↓$0.01 (-0.52%)	1.88	1.95	20.50K
2023-11-09	1.95	1.97	↑$0.02 (0.83%)	1.94	2.07	1.89K
2023-11-08	2.09	2.08	↓$0.01 (-0.72%)	1.99	2.09	731
2023-11-07	2.02	2.08	↑$0.06 (2.98%)	1.91	2.22	6.47K
2023-11-06	1.93	2.04	↑$0.11 (5.70%)	1.90	2.27	9.91K
2023-11-03	2.05	1.91	↓$0.14 (-6.66%)	1.90	2.05	1.86K
2023-11-02	1.91	1.90	↓$0.01 (-0.65%)	1.89	2.11	7.61K
2023-11-01	1.96	1.88	↓$0.08 (-4.08%)	1.87	2.02	2.54K
2023-10-31	2.18	1.96	↓$0.22 (-10.09%)	1.96	2.19	8.01K
2023-10-30	2.24	2.20	↓$0.05 (-2.01%)	2.17	2.24	883
2023-10-27	2.06	2.29	↑$0.23 (11.17%)	2.06	2.43	18.66K