Veru Inc. (VERU) NASDAQ
2.39
-0.07(-2.85%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.39
-0.07(-2.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 2.46 | 2.39 | 2.39 | 2.47 | 2.36 | 29,572 |
| March 12, 2026 | 2.5 | 2.46 | 2.46 | 2.56 | 2.44 | 79,092 |
| March 11, 2026 | 2.45 | 2.53 | 2.53 | 2.55 | 2.44 | 48,375 |
| March 10, 2026 | 2.48 | 2.47 | 2.47 | 2.53 | 2.43 | 50,033 |
| March 09, 2026 | 2.42 | 2.46 | 2.46 | 2.53 | 2.41 | 64,018 |
| March 06, 2026 | 2.5 | 2.47 | 2.47 | 2.58 | 2.44 | 94,000 |
| March 05, 2026 | 2.51 | 2.56 | 2.56 | 2.63 | 2.49 | 33,396 |
| March 04, 2026 | 2.63 | 2.51 | 2.51 | 2.67 | 2.51 | 74,169 |
| March 03, 2026 | 2.51 | 2.52 | 2.52 | 2.57 | 2.47 | 91,117 |
| March 02, 2026 | 2.5 | 2.62 | 2.62 | 2.65 | 2.49 | 36,600 |
| February 27, 2026 | 2.61 | 2.58 | 2.58 | 2.64 | 2.51 | 32,216 |
| February 26, 2026 | 2.58 | 2.66 | 2.66 | 2.69 | 2.51 | 55,806 |
| February 25, 2026 | 2.63 | 2.59 | 2.59 | 2.68 | 2.56 | 45,700 |
| February 24, 2026 | 2.45 | 2.61 | 2.61 | 2.7 | 2.45 | 53,531 |
| February 23, 2026 | 2.5 | 2.48 | 2.48 | 2.53 | 2.43 | 16,600 |
| February 20, 2026 | 2.49 | 2.5 | 0 | 2.55 | 2.4 | 50,033 |
| February 19, 2026 | 2.39 | 2.49 | 0 | 2.6 | 2.37 | 93,700 |
| February 18, 2026 | 2.32 | 2.42 | 0 | 2.5 | 2.32 | 86,130 |
| February 17, 2026 | 2.29 | 2.35 | 0 | 2.45 | 2.27 | 62,216 |
| February 13, 2026 | 2.27 | 2.29 | 0 | 2.37 | 2.27 | 62,400 |
| February 12, 2026 | 2.31 | 2.24 | 0 | 2.38 | 2.22 | 44,852 |
| February 11, 2026 | 2.32 | 2.3 | 0 | 2.5 | 2.27 | 146,900 |
| February 10, 2026 | 2.42 | 2.31 | 0 | 2.47 | 2.31 | 86,348 |
| February 09, 2026 | 2.36 | 2.39 | 0 | 2.44 | 2.3 | 101,250 |
| February 06, 2026 | 2.24 | 2.34 | 0 | 2.37 | 2.21 | 65,900 |
| February 05, 2026 | 2.5 | 2.24 | 0 | 2.53 | 2.2 | 166,300 |
| February 04, 2026 | 2.59 | 2.53 | 0 | 2.68 | 2.43 | 62,932 |
| February 03, 2026 | 2.57 | 2.56 | 0 | 2.71 | 2.5 | 66,100 |
| February 02, 2026 | 2.54 | 2.57 | 0 | 2.8 | 2.47 | 234,600 |
| January 30, 2026 | 2.61 | 2.53 | 0 | 2.67 | 2.5 | 78,113 |
| January 29, 2026 | 2.6 | 2.61 | 0 | 2.64 | 2.51 | 53,800 |
| January 28, 2026 | 2.61 | 2.6 | 0 | 2.67 | 2.55 | 61,431 |
| January 27, 2026 | 2.64 | 2.68 | 0 | 2.8 | 2.59 | 64,100 |
| January 26, 2026 | 2.82 | 2.63 | 0 | 2.84 | 2.61 | 115,019 |
| January 23, 2026 | 2.71 | 2.8 | 0 | 2.83 | 2.61 | 145,247 |
| January 22, 2026 | 2.63 | 2.69 | 0 | 2.84 | 2.61 | 173,700 |
| January 21, 2026 | 2.56 | 2.59 | 0 | 2.65 | 2.46 | 163,599 |
| January 20, 2026 | 2.63 | 2.55 | 0 | 2.68 | 2.52 | 186,001 |
| January 16, 2026 | 2.42 | 2.69 | 0 | 2.72 | 2.38 | 263,200 |
| January 15, 2026 | 2.32 | 2.42 | 0 | 2.47 | 2.27 | 128,605 |
| January 14, 2026 | 2.42 | 2.34 | 0 | 2.46 | 2.3 | 65,234 |
| January 13, 2026 | 2.26 | 2.41 | 0 | 2.49 | 2.23 | 295,100 |
| January 12, 2026 | 2.38 | 2.27 | 0 | 2.4 | 2.2 | 218,700 |
| January 09, 2026 | 2.35 | 2.39 | 0 | 2.47 | 2.33 | 104,504 |
| January 08, 2026 | 2.34 | 2.31 | 0 | 2.4 | 2.3 | 97,713 |
| January 07, 2026 | 2.3 | 2.37 | 0 | 2.4 | 2.29 | 71,811 |
| January 06, 2026 | 2.3 | 2.33 | 0 | 2.37 | 2.2 | 106,215 |
| January 05, 2026 | 2.29 | 2.29 | 0 | 2.38 | 2.26 | 93,400 |
| January 02, 2026 | 2.16 | 2.27 | 0 | 2.3 | 2.14 | 102,800 |
| December 31, 2025 | 2.15 | 2.14 | 0 | 2.19 | 2.1 | 237,588 |
| December 30, 2025 | 2.21 | 2.17 | 0 | 2.25 | 2.11 | 261,727 |
| December 29, 2025 | 2.35 | 2.21 | 0 | 2.42 | 2.15 | 221,669 |
| December 26, 2025 | 2.32 | 2.4 | 0 | 2.41 | 2.25 | 178,940 |
| December 24, 2025 | 2.3 | 2.34 | 0 | 2.35 | 2.25 | 97,838 |
| December 23, 2025 | 2.25 | 2.32 | 0 | 2.38 | 2.23 | 150,042 |
| December 22, 2025 | 2.33 | 2.29 | 0 | 2.49 | 2.24 | 292,200 |
| December 19, 2025 | 2.3 | 2.32 | 0 | 2.35 | 2.22 | 266,900 |
| December 18, 2025 | 2.39 | 2.26 | 0 | 2.41 | 2.2 | 893,500 |
| December 17, 2025 | 2.45 | 2.23 | 0 | 2.6 | 2.17 | 410,240 |
| December 16, 2025 | 2.4 | 2.44 | 0 | 2.45 | 2.34 | 141,300 |