Veru Inc VERU
NASDAQ · United States · Health Technology
$2.66+0.10 (+3.91%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2.66 | +3.91% | $2.58 | $2.70 | $2.51 | 183.00K |
| 2026-09-29 | $2.56 | +1.19% | $2.53 | $2.58 | $2.50 | 33.10K |
| 2026-09-28 | $2.53 | -0.39% | $2.52 | $2.57 | $2.51 | 101.30K |
| 2026-09-25 | $2.54 | +1.20% | $2.55 | $2.57 | $2.50 | 115.80K |
| 2026-09-24 | $2.51 | +2.03% | $2.42 | $2.52 | $2.42 | 87.40K |
| 2026-09-23 | $2.46 | -1.60% | $2.49 | $2.51 | $2.43 | 94.00K |
| 2026-09-22 | $2.50 | +2.46% | $2.46 | $2.52 | $2.42 | 121.40K |
| 2026-09-21 | $2.44 | +1.24% | $2.44 | $2.49 | $2.43 | 158.20K |
| 2026-09-18 | $2.41 | +0.84% | $2.39 | $2.44 | $2.36 | 102.90K |
| 2026-09-17 | $2.39 | +3.02% | $2.35 | $2.40 | $2.35 | 93.90K |
| 2026-09-16 | $2.32 | -0.85% | $2.34 | $2.37 | $2.31 | 130.30K |
| 2026-09-15 | $2.34 | 0.00% | $2.36 | $2.36 | $2.29 | 125.30K |
| 2026-09-14 | $2.34 | -4.10% | $2.41 | $2.44 | $2.34 | 207.50K |
| 2026-09-11 | $2.44 | -2.40% | $2.52 | $2.53 | $2.43 | 239.30K |
| 2026-09-10 | $2.50 | +0.81% | $2.52 | $2.53 | $2.46 | 181.40K |
| 2026-09-09 | $2.48 | -3.88% | $2.59 | $2.59 | $2.48 | 264.80K |
| 2026-09-08 | $2.58 | -2.27% | $2.81 | $2.85 | $2.55 | 1.34M |
| 2026-09-04 | $2.64 | -0.38% | $2.65 | $2.73 | $2.63 | 143.50K |
| 2026-09-03 | $2.65 | -3.64% | $2.75 | $2.77 | $2.65 | 75.40K |
| 2026-09-02 | $2.75 | +2.23% | $2.70 | $2.76 | $2.65 | 202.60K |
| 2026-09-01 | $2.69 | -3.93% | $2.80 | $2.82 | $2.69 | 203.20K |
| 2026-08-31 | $2.80 | +6.46% | $2.63 | $2.83 | $2.59 | 250.00K |
| 2026-08-28 | $2.63 | -4.01% | $2.71 | $2.73 | $2.61 | 92.70K |
| 2026-08-27 | $2.74 | -2.14% | $2.82 | $2.84 | $2.71 | 122.50K |
| 2026-08-26 | $2.80 | +3.32% | $2.73 | $2.82 | $2.70 | 169.40K |
| 2026-08-25 | $2.71 | +4.63% | $2.60 | $2.79 | $2.60 | 227.00K |
| 2026-08-24 | $2.59 | -1.89% | $2.64 | $2.64 | $2.50 | 101.30K |
| 2026-08-21 | $2.64 | +2.33% | $2.56 | $2.68 | $2.56 | 177.50K |
| 2026-08-20 | $2.58 | -2.27% | $2.65 | $2.68 | $2.52 | 135.40K |
| 2026-08-19 | $2.64 | +1.93% | $2.60 | $2.66 | $2.59 | 139.00K |
| 2026-08-18 | $2.59 | -1.52% | $2.61 | $2.63 | $2.54 | 119.10K |
| 2026-08-17 | $2.63 | -3.66% | $2.70 | $2.71 | $2.61 | 127.20K |
| 2026-08-14 | $2.73 | +1.11% | $2.70 | $2.76 | $2.64 | 159.00K |
| 2026-08-13 | $2.70 | -1.46% | $2.76 | $2.76 | $2.65 | 182.10K |
| 2026-08-12 | $2.74 | -1.79% | $2.78 | $2.80 | $2.71 | 199.60K |
| 2026-08-11 | $2.79 | +0.72% | $2.75 | $2.83 | $2.69 | 456.30K |
| 2026-08-10 | $2.77 | +18.88% | $2.45 | $2.89 | $2.33 | 1.60M |
| 2026-08-07 | $2.33 | +0.87% | $2.36 | $2.39 | $2.31 | 258.60K |
| 2026-08-06 | $2.31 | -0.86% | $2.35 | $2.42 | $2.28 | 234.70K |
| 2026-08-05 | $2.33 | -1.69% | $2.39 | $2.39 | $2.30 | 89.80K |
| 2026-08-04 | $2.37 | +4.87% | $2.30 | $2.40 | $2.27 | 256.30K |
| 2026-08-03 | $2.26 | +0.89% | $2.32 | $2.32 | $2.21 | 236.50K |
| 2026-07-31 | $2.24 | +0.90% | $2.26 | $2.27 | $2.17 | 153.70K |
| 2026-07-30 | $2.22 | +0.45% | $2.21 | $2.27 | $2.19 | 132.10K |
| 2026-07-29 | $2.21 | -0.90% | $2.24 | $2.26 | $2.16 | 196.30K |
| 2026-07-28 | $2.23 | -2.19% | $2.30 | $2.32 | $2.18 | 197.90K |
| 2026-07-27 | $2.28 | +1.33% | $2.34 | $2.40 | $2.28 | 473.90K |
| 2026-07-24 | $2.25 | -2.60% | $2.32 | $2.32 | $2.24 | 101.70K |
| 2026-07-23 | $2.31 | +2.21% | $2.25 | $2.38 | $2.23 | 284.30K |
| 2026-07-22 | $2.26 | -3.42% | $2.32 | $2.35 | $2.24 | 306.50K |
| 2026-07-21 | $2.34 | +1.74% | $2.29 | $2.41 | $2.26 | 169.80K |
| 2026-07-20 | $2.30 | -3.36% | $2.40 | $2.40 | $2.26 | 190.50K |
| 2026-07-17 | $2.38 | +1.28% | $2.34 | $2.46 | $2.31 | 89.40K |
| 2026-07-16 | $2.35 | -2.89% | $2.42 | $2.50 | $2.27 | 247.40K |
| 2026-07-15 | $2.42 | +4.76% | $2.32 | $2.45 | $2.28 | 244.30K |
| 2026-07-14 | $2.31 | -9.77% | $2.60 | $2.60 | $2.30 | 467.70K |
| 2026-07-13 | $2.56 | -7.91% | $2.74 | $2.75 | $2.50 | 397.90K |
| 2026-07-10 | $2.78 | -1.07% | $2.82 | $2.84 | $2.65 | 164.80K |
| 2026-07-09 | $2.81 | +5.64% | $2.66 | $2.83 | $2.66 | 179.40K |
| 2026-07-08 | $2.66 | -7.64% | $2.81 | $2.91 | $2.62 | 766.40K |
| 2026-07-07 | $2.88 | +1.77% | $2.83 | $2.95 | $2.76 | 285.70K |
| 2026-07-06 | $2.83 | -7.52% | $2.99 | $2.99 | $2.70 | 380.90K |
| 2026-07-02 | $3.06 | -3.16% | $3.21 | $3.21 | $3.00 | 262.10K |
| 2026-07-01 | $3.16 | +0.96% | $3.13 | $3.35 | $3.08 | 337.40K |
| 2026-06-30 | $3.13 | +0.32% | $3.12 | $3.28 | $3.09 | 285.10K |
| 2026-06-29 | $3.12 | +3.65% | $3.01 | $3.29 | $2.99 | 432.20K |
| 2026-06-26 | $3.01 | +2.38% | $2.93 | $3.04 | $2.91 | 253.40K |
| 2026-06-25 | $2.94 | -1.01% | $2.95 | $2.98 | $2.87 | 214.70K |
| 2026-06-24 | $2.97 | -2.30% | $3.00 | $3.08 | $2.92 | 262.40K |
| 2026-06-23 | $3.04 | +2.70% | $2.91 | $3.07 | $2.91 | 345.00K |
| 2026-06-22 | $2.96 | +0.34% | $2.95 | $3.09 | $2.91 | 254.00K |
| 2026-06-18 | $2.95 | -1.34% | $3.02 | $3.08 | $2.82 | 573.70K |
| 2026-06-17 | $2.99 | -4.47% | $3.09 | $3.13 | $2.97 | 280.30K |
| 2026-06-16 | $3.13 | 0.00% | $3.14 | $3.20 | $2.96 | 688.70K |
| 2026-06-15 | $3.13 | +4.33% | $3.02 | $3.19 | $3.02 | 496.60K |
| 2026-06-12 | $3.00 | -7.98% | $3.27 | $3.34 | $2.96 | 726.80K |
| 2026-06-11 | $3.26 | +10.51% | $2.98 | $3.30 | $2.85 | 918.00K |
| 2026-06-10 | $2.95 | -4.84% | $3.10 | $3.27 | $2.95 | 876.40K |
| 2026-06-09 | $3.10 | +3.33% | $3.03 | $3.43 | $2.98 | 2.37M |
| 2026-06-08 | $3.00 | -11.76% | $3.18 | $3.25 | $2.91 | 2.65M |
| 2026-06-05 | $3.40 | -19.62% | $4.22 | $4.27 | $3.32 | 10.80M |
| 2026-06-04 | $4.23 | +88.00% | $2.18 | $7.33 | $2.11 | 92.87M |
| 2026-06-03 | $2.25 | -4.26% | $2.35 | $2.38 | $2.21 | 70.10K |
| 2026-06-02 | $2.35 | -1.26% | $2.38 | $2.39 | $2.29 | 29.40K |
| 2026-06-01 | $2.38 | +0.42% | $2.32 | $2.39 | $2.27 | 100.20K |
| 2026-05-29 | $2.37 | +2.16% | $2.32 | $2.37 | $2.27 | 68.90K |
| 2026-05-28 | $2.32 | -0.43% | $2.31 | $2.34 | $2.28 | 51.80K |
| 2026-05-27 | $2.33 | +0.87% | $2.32 | $2.39 | $2.30 | 133.00K |
| 2026-05-26 | $2.31 | -1.70% | $2.38 | $2.40 | $2.23 | 97.50K |
| 2026-05-22 | $2.35 | +5.86% | $2.21 | $2.35 | $2.20 | 88.80K |