Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Veru Inc (NQ: VERU )

1.490 +0.140 (+10.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 2.000 2.100 1.980 1.980 382,165 +0.02(+1.02%)
Apr 27, 2018 1.810 2.030 1.810 1.960 240,307 +0.14(+7.69%)
Apr 26, 2018 1.790 1.890 1.789 1.820 119,357 +0.01(+0.55%)
Apr 25, 2018 1.750 1.810 1.750 1.810 70,528 +0.06(+3.43%)
Apr 24, 2018 1.750 1.780 1.750 1.750 26,101 +0.00(+0.00%)
Apr 23, 2018 1.770 1.775 1.750 1.750 28,318 -0.02(-1.13%)
Apr 20, 2018 1.770 1.790 1.770 1.770 18,113 +0.00(+0.00%)
Apr 19, 2018 1.780 1.810 1.770 1.770 47,343 -0.02(-1.12%)
Apr 18, 2018 1.840 1.840 1.780 1.790 25,943 -0.04(-2.19%)
Apr 17, 2018 1.770 1.840 1.770 1.830 59,988 +0.06(+3.39%)
Apr 16, 2018 1.810 1.820 1.770 1.770 48,423 -0.04(-2.21%)
Apr 13, 2018 1.850 1.851 1.800 1.810 21,999 -0.04(-2.16%)
Apr 12, 2018 1.820 1.870 1.760 1.850 84,533 +0.03(+1.65%)
Apr 11, 2018 1.760 1.820 1.760 1.820 48,142 +0.06(+3.41%)
Apr 10, 2018 1.790 1.810 1.760 1.760 75,041 -0.02(-1.12%)
Apr 09, 2018 1.820 1.850 1.770 1.780 54,315 -0.04(-2.20%)
Apr 06, 2018 1.790 1.930 1.780 1.820 519,100 +0.05(+2.82%)
Apr 05, 2018 1.800 1.810 1.770 1.770 72,827 -0.03(-1.67%)
Apr 04, 2018 1.770 1.890 1.750 1.800 110,224 -0.01(-0.55%)
Apr 03, 2018 1.720 1.880 1.710 1.810 174,884 +0.09(+5.23%)
Apr 02, 2018 1.810 1.810 1.700 1.720 42,494 -0.09(-4.97%)
Mar 29, 2018 1.810 1.810 1.810 0 +0.06(+3.43%)
Mar 28, 2018 1.750 1.840 1.680 1.750 92,338 -0.01(-0.57%)
Mar 27, 2018 1.790 1.874 1.711 1.760 55,512 -0.01(-0.56%)
Mar 26, 2018 1.720 1.790 1.650 1.770 83,451 +0.06(+3.51%)
Mar 23, 2018 1.840 1.850 1.700 1.710 215,283 -0.12(-6.56%)
Mar 22, 2018 2.050 2.050 1.810 1.830 350,869 -0.05(-2.66%)
Mar 21, 2018 2.160 2.190 1.761 1.880 579,001 -0.29(-13.36%)
Mar 20, 2018 1.950 2.250 1.950 2.170 710,183 +0.22(+11.28%)
Mar 19, 2018 1.950 1.990 1.911 1.950 176,929 -0.02(-1.02%)
Mar 16, 2018 1.920 2.020 1.893 1.970 572,409 +0.09(+4.79%)
Mar 15, 2018 1.890 1.930 1.860 1.880 167,140 +0.01(+0.53%)
Mar 14, 2018 1.810 1.900 1.730 1.870 167,232 +0.07(+3.89%)
Mar 13, 2018 1.770 1.810 1.641 1.800 104,355 +0.04(+2.27%)
Mar 12, 2018 1.900 1.919 1.690 1.760 178,202 -0.06(-3.30%)
Mar 09, 2018 1.890 1.900 1.780 1.820 166,682 -0.01(-0.55%)
Mar 08, 2018 1.710 1.940 1.671 1.830 329,228 +0.17(+10.24%)
Mar 07, 2018 1.630 1.750 1.540 1.660 268,066 +0.03(+1.84%)
Mar 06, 2018 1.450 1.650 1.430 1.630 258,009 +0.20(+13.99%)
Mar 05, 2018 1.360 1.439 1.360 1.430 40,735 +0.06(+4.38%)
Mar 02, 2018 1.400 1.440 1.350 1.370 81,224 +0.01(+0.74%)
Mar 01, 2018 1.390 1.391 1.350 1.360 37,566 -0.03(-2.16%)
Feb 28, 2018 1.460 1.530 1.390 1.390 185,730 -0.07(-4.79%)
Feb 27, 2018 1.380 1.480 1.380 1.460 118,552 +0.08(+5.80%)
Feb 26, 2018 1.350 1.390 1.330 1.380 117,378 +0.04(+2.99%)
Feb 23, 2018 1.320 1.350 1.320 1.340 45,674 +0.02(+1.52%)
Feb 22, 2018 1.300 1.350 1.300 1.320 27,212 +0.01(+0.76%)
Feb 21, 2018 1.300 1.340 1.300 1.310 32,419 -0.01(-0.77%)
Feb 20, 2018 1.310 1.310 1.280 1.320 71,398 -0.02(-1.49%)
Feb 16, 2018 1.340 1.340 1.340 0 +0.02(+1.52%)
Feb 15, 2018 1.350 1.350 1.280 1.320 57,721 +0.00(+0.00%)
Feb 14, 2018 1.350 1.350 1.291 1.320 70,479 +0.01(+0.76%)
Feb 13, 2018 1.280 1.310 1.280 1.310 29,770 +0.02(+1.55%)
Feb 12, 2018 1.310 1.320 1.280 1.290 54,162 -0.01(-0.77%)
Feb 09, 2018 1.380 1.390 1.280 1.300 88,483 -0.05(-3.70%)
Feb 08, 2018 1.350 1.350 1.310 1.350 33,815 +0.00(+0.00%)
Feb 07, 2018 1.380 1.397 1.340 1.350 24,123 -0.03(-2.17%)
Feb 06, 2018 1.220 1.390 1.220 1.380 137,007 +0.06(+4.55%)
Feb 05, 2018 1.210 1.320 1.180 1.320 52,847 +0.09(+7.32%)
Feb 02, 2018 1.270 1.270 1.170 1.230 47,466 -0.03(-2.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.