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 |
Create an account or log in to view more rows.
$VERO it's true....
$VERO we going up from here
$VERO let it ride
$VERO day trade is ok to buy here but sell later
$VERO Longs will be rewarded handsomely
$VERO hold
$VERO Bears get cremated today
$VERO yeeeeeee haw
$VERO just waiting to short this bad boy.
$VERO run it!