Veru Inc VERU
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$2,60-0,06 (-%2,18)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,61 | -%1,88 | $2,65 | $2,65 | $2,60 | 12,08K |
| 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 |