Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

VERU Historical Prices

Veru Inc. · daily open, high, low, close & volume

Trading days
250
Period high
7.33
Period low
2.04
Period change
-18.25%
DateOpenHighLowCloseChangeVolume
Nov 5, 20262.202.202.042.06-6.36%216,247
Nov 4, 20262.182.232.102.20+1.85%180,696
Nov 3, 20262.182.222.112.16+0.00%105,861
Nov 2, 20262.202.222.082.16-1.37%250,120
Oct 30, 20262.252.262.162.19-1.79%78,949
Oct 29, 20262.272.332.222.23-1.76%56,936
Oct 28, 20262.272.302.242.27-0.44%78,169
Oct 27, 20262.222.372.222.28+3.17%157,713
Oct 26, 20262.252.262.182.21-1.34%86,579
Oct 23, 20262.292.322.222.24-2.18%122,593
Oct 22, 20262.302.302.242.29-0.43%85,823
Oct 21, 20262.372.412.282.30-3.36%99,813
Oct 20, 20262.312.402.312.38+3.03%89,878
Oct 19, 20262.302.352.272.31+0.43%88,136
Oct 16, 20262.412.482.272.30-5.74%306,502
Oct 15, 20262.142.482.122.44+14.55%505,356
Oct 14, 20262.262.292.112.13-2.74%275,209
Oct 13, 20262.412.422.182.19-8.94%170,759
Oct 12, 20262.442.452.402.40-2.24%85,520
Oct 9, 20262.422.492.422.46+1.65%128,901
Oct 8, 20262.442.522.392.42-1.63%147,632
Oct 7, 20262.422.542.412.46-0.40%203,384
Oct 6, 20262.542.752.442.47-3.14%1,518,550
Oct 5, 20262.512.622.502.55+1.59%88,767
Oct 2, 20262.562.562.502.51-1.18%104,963
Oct 1, 20262.652.652.532.54-4.51%70,679
Sep 30, 20262.582.702.512.66+3.91%183,000
Sep 29, 20262.532.582.502.56+1.39%33,095
Sep 28, 20262.522.572.512.52-0.59%101,367
Sep 25, 20262.552.572.502.54+1.20%116,070
Sep 24, 20262.422.522.422.51+2.03%87,409
Sep 23, 20262.492.512.422.46-1.60%94,859
Sep 22, 20262.462.522.422.50+2.46%121,369
Sep 21, 20262.442.492.432.44+1.24%158,317
Sep 18, 20262.392.442.362.41+0.84%103,032
Sep 17, 20262.352.402.352.39+3.02%93,916
Sep 16, 20262.342.372.312.32-0.85%130,344
Sep 15, 20262.362.362.292.34+0.00%125,375
Sep 14, 20262.412.442.342.34-4.10%210,973
Sep 11, 20262.522.532.432.44-2.40%245,309
Sep 10, 20262.522.532.462.50+0.81%182,728
Sep 9, 20262.592.592.482.48-3.88%265,751
Sep 8, 20262.812.852.552.58-2.27%1,343,295
Sep 4, 20262.652.732.632.64-0.38%143,543
Sep 3, 20262.752.772.652.65-3.64%75,946
Sep 2, 20262.702.762.652.75-1.79%202,595
Aug 31, 20262.632.832.592.80+6.67%250,048
Aug 28, 20262.712.732.612.63-4.20%92,789
Aug 27, 20262.822.842.712.74-2.14%122,546
Aug 26, 20262.732.822.702.80+3.32%169,435
Aug 25, 20262.602.792.602.71+4.63%227,021
Aug 24, 20262.642.642.502.59-1.89%102,569
Aug 21, 20262.562.682.562.64+2.33%177,474
Aug 20, 20262.652.682.522.58-2.27%135,492
Aug 19, 20262.602.662.592.64+1.93%138,994
Aug 18, 20262.612.632.542.59-1.52%119,137
Aug 17, 20262.702.712.612.63-3.66%127,169
Aug 14, 20262.702.762.642.73+1.11%159,096
Aug 13, 20262.762.762.652.70-1.46%182,150
Aug 12, 20262.782.802.712.74-1.79%199,643
Aug 11, 20262.752.832.692.79+0.72%456,632
Aug 10, 20262.452.892.332.77+18.88%1,602,803
Aug 7, 20262.362.392.312.33+0.87%258,996
Aug 6, 20262.352.422.282.31-0.86%234,875
Aug 5, 20262.392.392.302.33-1.69%89,783
Aug 4, 20262.302.402.272.37+4.87%256,687
Aug 3, 20262.322.322.212.26+0.89%236,719
Jul 31, 20262.262.272.172.24+0.90%153,698
Jul 30, 20262.212.272.192.22+0.45%133,725
Jul 29, 20262.242.262.162.21-0.90%196,702
Jul 28, 20262.302.312.172.23-2.19%197,984
Jul 27, 20262.342.402.272.28+1.33%476,054
Jul 24, 20262.322.322.242.25-2.60%101,731
Jul 23, 20262.252.382.232.31+2.21%284,373
Jul 22, 20262.322.352.242.26-3.42%306,511
Jul 21, 20262.292.412.262.34+1.74%169,784
Jul 20, 20262.402.402.262.30-3.36%190,567
Jul 17, 20262.342.462.312.38+1.28%89,490
Jul 16, 20262.422.502.272.35-2.89%247,364
Jul 15, 20262.322.442.282.42+4.76%244,264
Jul 14, 20262.602.602.302.31-9.77%466,278
Jul 13, 20262.742.752.502.56-7.91%397,913
Jul 10, 20262.822.842.652.78-1.07%165,200
Jul 9, 20262.662.832.662.81+5.64%179,487
Jul 8, 20262.812.912.622.66-7.64%766,368
Jul 7, 20262.832.952.762.88+1.77%285,888
Jul 6, 20262.992.992.702.83-7.52%380,919
Jul 2, 20263.213.213.003.06-3.16%262,276
Jul 1, 20263.133.353.083.16+0.96%337,597
Jun 30, 20263.123.273.093.13+0.32%285,438
Jun 29, 20263.013.292.993.12+3.65%432,577
Jun 26, 20262.933.042.913.01+2.38%253,414
Jun 25, 20262.952.982.872.94-1.01%215,034
Jun 24, 20263.003.082.922.97-2.30%262,381
Jun 23, 20262.913.072.913.04+2.70%344,975
Jun 22, 20262.953.092.912.96+0.34%254,048
Jun 18, 20263.023.082.822.95-1.34%573,734
Jun 17, 20263.093.132.972.99-4.47%280,496
Jun 16, 20263.143.202.963.13+0.00%688,664
Jun 15, 20263.023.193.023.13+4.33%497,567
Jun 12, 20263.273.342.963.00-7.98%728,937
Jun 11, 20262.983.302.853.26+10.51%918,039
Jun 10, 20263.103.272.952.95-4.84%876,406
Jun 9, 20263.033.432.983.10+3.33%2,367,398
Jun 8, 20263.183.252.913.00-11.76%2,651,007
Jun 5, 20264.224.273.323.40-19.62%10,801,761
Jun 4, 20262.187.332.114.23+88.00%92,865,642
Jun 3, 20262.352.382.212.25-4.26%70,107
Jun 2, 20262.382.392.292.35-1.26%29,430
Jun 1, 20262.322.392.272.38+0.42%100,168
May 29, 20262.322.372.272.37+2.16%68,938
May 28, 20262.312.342.282.32-0.43%51,784
May 27, 20262.322.392.302.33+0.87%133,031
May 26, 20262.382.402.232.31-1.70%97,494
May 22, 20262.212.352.202.35+5.86%89,865
May 21, 20262.142.222.122.22+2.30%24,689
May 20, 20262.112.212.102.17+2.84%19,722
May 19, 20262.132.202.072.11-0.47%32,199
May 18, 20262.152.242.062.12+0.47%86,393
May 15, 20262.092.192.072.11+0.96%57,832
May 14, 20262.252.282.052.09-7.52%192,913
May 13, 20262.292.292.212.26-0.44%58,129
May 12, 20262.222.292.212.27+2.71%57,642
May 11, 20262.262.282.192.21-1.34%57,784
May 8, 20262.262.322.232.24-1.75%26,458
May 7, 20262.232.342.222.28+2.70%40,855
May 6, 20262.222.282.192.22+0.45%72,797
May 5, 20262.282.352.212.21-1.78%66,967
May 4, 20262.272.282.232.25-0.44%45,111
May 1, 20262.252.312.212.26+0.44%51,588
Apr 30, 20262.252.292.222.25+0.45%33,638
Apr 29, 20262.302.312.212.24-2.18%130,757
Apr 28, 20262.312.382.292.29-2.14%26,215
Apr 27, 20262.332.422.302.34+0.86%47,678
Apr 24, 20262.332.372.322.32+0.43%19,432
Apr 23, 20262.422.422.282.31-5.33%66,488
Apr 22, 20262.412.472.362.44+2.95%56,026
Apr 21, 20262.422.472.362.37-2.47%24,362
Apr 20, 20262.402.472.342.43-0.41%83,308
Apr 17, 20262.472.472.392.44-1.21%68,237
Apr 16, 20262.432.482.412.47+1.65%40,578
Apr 15, 20262.422.482.392.43+0.41%18,400
Apr 14, 20262.402.482.352.42+1.68%30,636
Apr 13, 20262.362.462.342.38+0.00%39,186
Apr 10, 20262.432.472.332.38-2.06%21,711
Apr 9, 20262.542.582.422.43-4.71%49,564
Apr 8, 20262.482.602.482.55+2.82%114,752
Apr 7, 20262.402.532.362.48+3.33%120,949
Apr 6, 20262.312.452.302.40+4.80%96,686
Apr 2, 20262.212.312.212.29+0.88%32,409
Apr 1, 20262.252.302.212.27+2.71%24,932
Mar 31, 20262.182.312.172.21+3.76%38,588
Mar 30, 20262.102.152.102.13+1.91%37,048
Mar 27, 20262.232.282.062.09-6.28%80,164
Mar 26, 20262.272.322.192.23-2.62%47,526
Mar 25, 20262.322.352.272.29+0.00%29,636
Mar 24, 20262.302.332.272.29-0.43%23,105
Mar 23, 20262.282.342.282.30+1.32%24,529
Mar 20, 20262.302.392.212.27-0.87%107,499
Mar 19, 20262.272.342.222.29-0.43%52,585
Mar 18, 20262.372.402.302.30-4.56%105,645
Mar 17, 20262.372.472.372.41+1.69%34,046
Mar 16, 20262.362.452.362.37-0.84%37,644
Mar 13, 20262.462.472.362.39-2.85%29,585
Mar 12, 20262.502.562.442.46-2.77%79,093
Mar 11, 20262.452.552.442.53+2.43%48,378
Mar 10, 20262.482.532.432.47+0.41%50,037
Mar 9, 20262.422.532.412.46-0.40%64,407
Mar 6, 20262.502.582.442.47-3.52%93,995
Mar 5, 20262.512.632.492.56+1.99%33,396
Mar 4, 20262.532.672.512.51-0.40%75,916
Mar 3, 20262.442.572.442.52-3.82%91,319
Mar 2, 20262.502.652.482.62+1.55%36,555
Feb 27, 20262.612.642.512.58-3.01%32,216
Feb 26, 20262.582.692.512.66+2.70%55,807
Feb 25, 20262.632.682.562.59-0.77%45,685
Feb 24, 20262.452.702.452.61+5.24%53,532
Feb 23, 20262.502.532.432.48-0.80%16,593
Feb 20, 20262.492.552.402.50+0.40%50,033
Feb 19, 20262.392.602.372.49+2.89%93,668
Feb 18, 20262.322.502.322.42+2.98%86,130
Feb 17, 20262.292.452.272.35+2.62%62,216
Feb 13, 20262.272.372.272.29+2.23%62,358
Feb 12, 20262.312.382.222.24-2.61%44,852
Feb 11, 20262.322.502.272.30-0.43%146,885
Feb 10, 20262.422.472.312.31-3.35%86,348
Feb 9, 20262.362.442.292.39+2.14%101,250
Feb 6, 20262.242.372.212.34+4.46%65,874
Feb 5, 20262.502.532.202.24-11.46%166,280
Feb 4, 20262.592.682.432.53-1.17%62,932
Feb 3, 20262.572.712.502.56-0.39%66,070
Feb 2, 20262.542.802.472.57+1.58%234,563
Jan 30, 20262.612.672.502.53-3.07%78,113
Jan 29, 20262.602.642.512.61+0.38%53,778
Jan 28, 20262.612.672.552.60-2.99%61,431
Jan 27, 20262.642.802.592.68+1.90%64,058
Jan 26, 20262.822.842.612.63-6.07%115,019
Jan 23, 20262.712.832.612.80+4.09%145,247
Jan 22, 20262.632.842.612.69+3.86%173,693
Jan 21, 20262.562.652.462.59+1.57%163,599
Jan 20, 20262.632.682.522.55-5.20%186,001
Jan 16, 20262.422.722.382.69+11.16%263,189
Jan 15, 20262.322.472.272.42+3.42%128,605
Jan 14, 20262.422.462.302.34-2.90%65,234
Jan 13, 20262.262.492.232.41+6.17%295,077
Jan 12, 20262.382.402.202.27-5.02%218,658
Jan 9, 20262.352.462.332.39+3.46%104,504
Jan 8, 20262.342.402.302.31-2.53%97,713
Jan 7, 20262.302.402.292.37+1.72%71,811
Jan 6, 20262.302.372.202.33+1.75%106,215
Jan 5, 20262.292.382.252.29+0.88%93,382
Jan 2, 20262.162.302.142.27+6.07%102,756
Dec 31, 20252.152.192.102.14-1.38%237,588
Dec 30, 20252.212.252.102.17-1.81%261,727
Dec 29, 20252.352.422.152.21-7.92%221,669
Dec 26, 20252.322.412.252.40+2.56%178,940
Dec 24, 20252.302.352.252.34+0.86%97,838
Dec 23, 20252.252.382.232.32+1.31%149,942
Dec 22, 20252.332.492.242.29-1.29%292,174
Dec 19, 20252.302.352.222.32+2.65%266,896
Dec 18, 20252.392.412.202.26+1.35%893,486
Dec 17, 20252.452.602.172.23-8.61%410,240
Dec 16, 20252.402.452.332.44+2.09%141,290
Dec 15, 20252.462.562.382.39-1.24%73,112
Dec 12, 20252.542.632.422.42-5.47%97,158
Dec 11, 20252.542.562.472.56-0.39%77,286
Dec 10, 20252.632.642.512.57-2.28%45,634
Dec 9, 20252.672.702.552.63-0.75%119,036
Dec 8, 20252.462.672.462.65+6.43%159,392
Dec 5, 20252.452.542.402.49+2.89%91,901
Dec 4, 20252.462.502.382.42+0.00%83,821
Dec 3, 20252.362.502.332.42+2.54%135,510
Dec 2, 20252.412.512.362.36-2.88%84,377
Dec 1, 20252.452.502.402.43-2.02%53,559
Nov 28, 20252.452.522.402.48+1.64%51,493
Nov 26, 20252.352.532.352.44+2.09%83,661
Nov 25, 20252.312.442.232.39+2.14%111,733
Nov 24, 20252.212.392.212.34+5.41%151,538
Nov 21, 20252.212.262.122.22-0.45%162,506
Nov 20, 20252.492.492.112.23-6.69%272,260
Nov 19, 20252.522.572.342.39-5.53%184,816
Nov 18, 20252.472.552.452.53-0.39%51,100
Nov 17, 20252.542.612.452.54+0.00%107,476
Nov 14, 20252.462.672.462.54+1.20%74,544
Nov 13, 20252.782.862.512.51-8.06%244,235
Nov 12, 20252.622.802.612.73+4.20%158,008
Nov 11, 20252.572.672.502.62+0.77%67,898
Nov 10, 20252.582.702.562.60+1.56%104,519
Nov 7, 20252.442.602.422.56+1.59%137,287
Nov 6, 20252.562.602.472.52-1.56%116,514

Daily open, high, low, close and volume for Veru Inc. (VERU). Showing 250 trading days. Unadjusted prices.