Veru Inc (VERU) Historical Stock Data
1.31 ↓0.11 (-7.75%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VERU is up 2.75% a day on average. There have been 19 days where Veru Inc closed green and 11 days where VERU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1.39 | 1.31 | ↓$0.08 (-5.76%) | 1.30 | 1.55 | 2.61M |
| 2024-04-18 | 1.14 | 1.42 | ↑$0.28 (24.56%) | 1.00 | 1.43 | 7.02M |
| 2024-04-17 | 1.25 | 1.16 | ↓$0.09 (-7.20%) | 1.13 | 1.28 | 2.51M |
| 2024-04-16 | 1.42 | 1.26 | ↓$0.17 (-11.62%) | 1.24 | 1.44 | 3.20M |
| 2024-04-15 | 1.51 | 1.53 | ↑$0.02 (1.32%) | 1.11 | 1.53 | 7.17M |
| 2024-04-12 | 1.81 | 1.52 | ↓$0.29 (-16.02%) | 1.41 | 1.85 | 6.39M |
| 2024-04-11 | 1.27 | 1.79 | ↑$0.52 (40.94%) | 1.26 | 1.92 | 17.81M |
| 2024-04-10 | 1.14 | 1.24 | ↑$0.10 (8.77%) | 1.05 | 1.24 | 2.46M |
| 2024-04-09 | 1.06 | 1.17 | ↑$0.11 (10.38%) | 1.04 | 1.25 | 6.19M |
| 2024-04-08 | 0.95 | 1.03 | ↑$0.08 (8.42%) | 0.90 | 1.09 | 3.37M |
| 2024-04-05 | 0.83 | 0.93 | ↑$0.10 (11.46%) | 0.83 | 0.93 | 2.44M |
| 2024-04-04 | 0.82 | 0.83 | ↑$0.01 (0.92%) | 0.80 | 0.88 | 1.53M |
| 2024-04-03 | 0.78 | 0.83 | ↑$0.04 (5.65%) | 0.78 | 0.85 | 2.95M |
| 2024-04-02 | 0.76 | 0.77 | ↑$0.02 (2.00%) | 0.70 | 0.78 | 1.10M |
| 2024-04-01 | 0.72 | 0.76 | ↑$0.04 (6.03%) | 0.67 | 0.77 | 2.28M |
| 2024-03-28 | 0.69 | 0.70 | ↑$0.01 (1.46%) | 0.69 | 0.77 | 5.92M |
| 2024-03-27 | 0.61 | 0.65 | ↑$0.04 (6.07%) | 0.58 | 0.65 | 3.18M |
| 2024-03-26 | 0.60 | 0.61 | ↑$0.01 (1.65%) | 0.58 | 0.61 | 522.34K |
| 2024-03-25 | 0.57 | 0.61 | ↑$0.04 (6.86%) | 0.57 | 0.62 | 578.81K |
| 2024-03-22 | 0.57 | 0.56 | ↓$0.00 (-0.88%) | 0.55 | 0.59 | 434.21K |
| 2024-03-21 | 0.59 | 0.57 | ↓$0.02 (-2.73%) | 0.56 | 0.60 | 577.36K |
| 2024-03-20 | 0.60 | 0.59 | ↓$0.01 (-1.67%) | 0.57 | 0.61 | 654.03K |
| 2024-03-19 | 0.57 | 0.60 | ↑$0.03 (5.60%) | 0.56 | 0.61 | 741.95K |
| 2024-03-18 | 0.60 | 0.57 | ↓$0.03 (-5.21%) | 0.54 | 0.60 | 609.85K |
| 2024-03-15 | 0.61 | 0.58 | ↓$0.03 (-4.13%) | 0.58 | 0.62 | 1.84M |
| 2024-03-14 | 0.66 | 0.60 | ↓$0.06 (-8.80%) | 0.60 | 0.66 | 584.38K |
| 2024-03-13 | 0.62 | 0.64 | ↑$0.02 (2.76%) | 0.62 | 0.66 | 672.04K |
| 2024-03-12 | 0.65 | 0.63 | ↓$0.02 (-3.59%) | 0.61 | 0.67 | 793.93K |
| 2024-03-11 | 0.65 | 0.66 | ↑$0.00 (0.47%) | 0.65 | 0.72 | 1.61M |
| 2024-03-08 | 0.62 | 0.65 | ↑$0.03 (4.81%) | 0.61 | 0.67 | 1.40M |
Create an account or log in to view more rows.
$VERU Holding Strong since January ??????????
$VERU Keep up the pressure.
$VERU buy SHARES
$VERU trash
$VERU glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$VERU Let’s goooo
$VERU what happen
$VERU This week or next…huge pop.
$VERU Love this stock.
Light taps
$VERU must buyyy