Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Veru Inc (VERU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.6348 0.6348 0.5977 0.5965 57,175
17th Jul 2025 (Thu) 0.6019 0.6367 0.6019 0.6138 92,549
16th Jul 2025 (Wed) 0.5828 0.602 0.57 0.5999 20,383
15th Jul 2025 (Tue) 0.6014 0.6014 0.58 0.5808 67,817
14th Jul 2025 (Mon) 0.602 0.615 0.5951 0.6045 19,777
11th Jul 2025 (Fri) 0.5808 0.61 0.5808 0.6005 96,542
10th Jul 2025 (Thu) 0.56 0.59 0.5593 0.5832 50,691
9th Jul 2025 (Wed) 0.5876 0.5896 0.5441 0.5535 120,762
8th Jul 2025 (Tue) 0.5821 0.5869 0.5619 0.58 83,920
7th Jul 2025 (Mon) 0.605 0.615 0.5825 0.5836 67,261
4th Jul 2025 (Fri) 0.60 0.617 0.5925 0.6066 48,901
3rd Jul 2025 (Thu) 0.60 0.617 0.5925 0.6066 48,901
2nd Jul 2025 (Wed) 0.6027 0.6027 0.571 0.5836 95,162
1st Jul 2025 (Tue) 0.588 0.60 0.5801 0.59 44,630
30th Jun 2025 (Mon) 0.5939 0.605 0.58 0.5818 75,148
27th Jun 2025 (Fri) 0.6489 0.6492 0.5934 0.5815 177,695
26th Jun 2025 (Thu) 0.7101 0.72 0.6425 0.6553 129,589
25th Jun 2025 (Wed) 0.6664 0.70 0.6607 0.695 127,212
24th Jun 2025 (Tue) 0.62 0.672 0.60 0.6679 309,481
23rd Jun 2025 (Mon) 0.6197 0.6201 0.593 0.62 53,511
20th Jun 2025 (Fri) 0.602 0.65 0.5746 0.6231 166,218
19th Jun 2025 (Thu) 0.5803 0.6087 0.57 0.604 68,779
18th Jun 2025 (Wed) 0.5803 0.6087 0.57 0.604 68,779
17th Jun 2025 (Tue) 0.59 0.5984 0.5607 0.5803 125,388
16th Jun 2025 (Mon) 0.6036 0.62 0.5833 0.5998 71,478
13th Jun 2025 (Fri) 0.642 0.652 0.6101 0.6111 144,936
12th Jun 2025 (Thu) 0.653 0.6813 0.6128 0.653 206,532
11th Jun 2025 (Wed) 0.6971 0.7382 0.65 0.6725 1,134,192
10th Jun 2025 (Tue) 0.65 0.6748 0.631 0.6687 175,565
9th Jun 2025 (Mon) 0.615 0.6439 0.615 0.645 103,919
6th Jun 2025 (Fri) 0.6092 0.6345 0.6092 0.618 97,954
5th Jun 2025 (Thu) 0.6325 0.6365 0.6002 0.603 55,783
4th Jun 2025 (Wed) 0.625 0.6625 0.61 0.653 165,505
3rd Jun 2025 (Tue) 0.57 0.6339 0.559 0.6164 406,095
2nd Jun 2025 (Mon) 0.515 0.578 0.515 0.5771 172,450
30th May 2025 (Fri) 0.51 0.5307 0.482 0.5082 177,802
29th May 2025 (Thu) 0.505 0.5457 0.50 0.5092 397,637
28th May 2025 (Wed) 0.5441 0.6603 0.5024 0.53 6,161,594
27th May 2025 (Tue) 0.5025 0.512 0.495 0.5029 142,775
26th May 2025 (Mon) 0.4985 0.4985 0.4985 0.4985 0
24th May 2025 (Sat) 0.4878 0.4985 0.4818 0.4985 49,745
23rd May 2025 (Fri) 0.4878 0.4985 0.4818 0.4949 49,745
22nd May 2025 (Thu) 0.4861 0.5015 0.4861 0.4899 28,015
21st May 2025 (Wed) 0.5037 0.5065 0.4868 0.4879 120,680
20th May 2025 (Tue) 0.5113 0.5116 0.502 0.5085 37,489
19th May 2025 (Mon) 0.51 0.5214 0.505 0.5182 22,975
FTSE 100 Latest
Value8,992.12
Change19.48