Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	VERU	1.66	1.71	1.5505	1.63	-0.01	2,917,520	5,429	1.59	1.66
2024-05-02	Q	VERU	1.47	1.72	1.4398	1.64	0.15	4,120,160	7,766	1.50	1.70
2024-05-01	Q	VERU	1.38	1.49	1.35	1.49	0.14	3,250,283	7,334	1.40	1.49
2024-04-30	Q	VERU	1.26	1.42	1.26	1.35	0.10	3,713,242	7,459	1.36	1.38
2024-04-29	Q	VERU	1.26	1.32	1.17	1.25	-0.02	2,327,570	4,616	1.15	1.30
2024-04-26	Q	VERU	1.24	1.28	1.21	1.27	0.06	1,282,186	3,882	1.19	1.38
2024-04-25	Q	VERU	1.31	1.347	1.21	1.21	-0.11	2,060,479	4,647	1.20	1.52
2024-04-24	Q	VERU	1.30	1.38	1.28	1.32	0.045	1,552,287	4,704	1.00	1.38
2024-04-23	Q	VERU	1.29	1.48	1.27	1.275		2,636,034	5,887	1.27	1.52
2024-04-22	Q	VERU	1.35	1.355	1.25	1.27	-0.04	1,404,250	4,470	1.03	1.31
2024-04-19	Q	VERU	1.39	1.55	1.30	1.31	-0.11	2,612,049	6,013	1.18	1.37
2024-04-18	Q	VERU	1.14	1.425	1.00	1.42	0.26	7,019,321	13,199	1.33	1.43
2024-04-17	Q	VERU	1.25	1.28	1.125	1.16	-0.095	2,512,181	7,473	1.12	1.23
2024-04-16	Q	VERU	1.42	1.44	1.24	1.255	-0.275	3,202,964	6,323	1.25	1.31
2024-04-15	Q	VERU	1.50	1.53	1.11	1.53	0.01	7,167,729	12,330	1.39	1.52
2024-04-12	Q	VERU	1.81	1.85	1.41	1.52	-0.27	6,386,559	12,234	1.49	1.55
2024-04-11	Q	VERU	1.27	1.92	1.26	1.79	0.55	17,804,482	28,665	1.69	1.82
2024-04-10	Q	VERU	1.14	1.24	1.05	1.24	0.07	2,458,182	5,152	1.19	1.24
2024-04-09	Q	VERU	1.06	1.25	1.04	1.17	0.14	6,185,539	10,475	1.12	1.31
2024-04-08	Q	VERU	0.95	1.09	0.90	1.03	0.1049	3,366,102	4,805	1.03	1.09
2024-04-05	Q	VERU	0.83	0.93	0.8299	0.9251	0.0951	2,437,215	3,235	0.90	0.94
2024-04-04	Q	VERU	0.8224	0.8799	0.80	0.83	0.001	1,533,302	2,518	0.80	0.85
2024-04-03	Q	VERU	0.7847	0.85	0.775	0.829	0.0548	2,945,306	3,468	0.81	0.8901
2024-04-02	Q	VERU	0.759	0.78	0.6999	0.7742	0.0142	1,096,213	2,183	0.7257	0.79
2024-04-01	Q	VERU	0.7168	0.77	0.67	0.76	0.0599	2,277,708	3,179	0.72	0.76
2024-03-29	Q	VERU	0.69	0.7697	0.69	0.7001	0.0535	0	0	0.69	0.7195
2024-03-28	Q	VERU	0.69	0.7697	0.69	0.7001	0.0535	5,918,795	6,675	0.69	0.7195
2024-03-27	Q	VERU	0.6096	0.6467	0.583	0.6466	0.0367	3,183,191	3,518	0.67	0.71
2024-03-26	Q	VERU	0.60	0.61	0.5801	0.6099	0.0007	522,336	1,472	0.59	0.61
2024-03-25	Q	VERU	0.5701	0.6151	0.5701	0.6092	0.0492	578,807	1,246	0.5681	0.609
2024-03-22	Q	VERU	0.565	0.591	0.55	0.56	-0.0139	434,211	964	0.5606	0.60
2024-03-21	Q	VERU	0.59	0.595	0.5622	0.5739	-0.0161	576,913	1,091	0.55	0.593
2024-03-20	Q	VERU	0.60	0.6101	0.5701	0.59	-0.0113	653,728	1,953	0.57	0.607
2024-03-19	Q	VERU	0.5694	0.6096	0.56	0.6013	0.0337	741,831	1,267	0.546	0.62
2024-03-18	Q	VERU	0.5988	0.5988	0.54	0.5676	-0.0124	609,852	980	0.5449	1.72
2024-03-15	Q	VERU	0.605	0.62	0.58	0.58	-0.0201	1,836,578	1,741	0.5701	0.65
2024-03-14	Q	VERU	0.658	0.658	0.6001	0.6001	-0.0409	584,377	1,413	0.6004	0.6198
2024-03-13	Q	VERU	0.6238	0.6593	0.6238	0.641	0.01	672,012	1,254	0.61	0.6595
2024-03-12	Q	VERU	0.6545	0.669	0.6101	0.631	-0.027	793,913	1,103	0.63	0.66
2024-03-11	Q	VERU	0.6549	0.7198	0.645	0.658	0.0105	1,611,006	1,911	0.615	0.6918
2024-03-08	Q	VERU	0.6178	0.67	0.608	0.6475	0.0355	1,404,269	1,511	0.62	0.67
2024-03-07	Q	VERU	0.6419	0.6499	0.6017	0.612	-0.03	703,720	1,246	0.60	0.70
2024-03-06	Q	VERU	0.59	0.65	0.5856	0.642	0.0486	1,070,066	1,638	0.60	0.68
2024-03-05	Q	VERU	0.63	0.63	0.5868	0.5934	-0.0416	1,163,884	2,633	0.56	1.50
2024-03-04	Q	VERU	0.65	0.65	0.601	0.635	-0.005	740,279	2,258	0.61	0.647
2024-03-01	Q	VERU	0.601	0.6598	0.5902	0.64	0.0349	1,161,200	1,595	0.54	0.6545
2024-02-29	Q	VERU	0.6177	0.6343	0.60	0.6051	-0.0114	1,147,998	1,538	0.601	0.6146
2024-02-28	Q	VERU	0.64	0.64	0.58	0.6165	-0.0297	1,796,508	2,535	0.58	0.62
2024-02-27	Q	VERU	0.5531	0.6668	0.553	0.6462	0.096	4,199,697	3,258	0.64	0.67
2024-02-26	Q	VERU	0.5839	0.59	0.53	0.5502	-0.0398	1,417,040	1,786	0.53	0.569
2024-02-23	Q	VERU	0.54	0.6095	0.5301	0.59	0.035	2,673,550	2,206	0.56	0.60
2024-02-22	Q	VERU	0.4969	0.5685	0.4712	0.555	0.057	2,644,241	1,979	0.49	0.5498
2024-02-21	Q	VERU	0.51	0.525	0.4877	0.498	-0.0061	1,309,588	1,317	0.485	0.5125
2024-02-20	Q	VERU	0.50	0.535	0.48	0.5041	0.0203	2,303,660	2,217	0.48	0.53
2024-02-19	Q	VERU	0.423	0.4861	0.415	0.4838	0.0638	0	0	0.46	0.485
2024-02-16	Q	VERU	0.423	0.4861	0.415	0.4838	0.0638	3,331,049	3,329	0.46	0.485
2024-02-15	Q	VERU	0.42	0.43	0.4049	0.42	0.0027	1,516,856	1,876	0.3762	0.435
2024-02-14	Q	VERU	0.385	0.4199	0.37	0.4173	0.0393	2,002,098	1,990	0.401	0.4304
2024-02-13	Q	VERU	0.38	0.3829	0.3612	0.378	-0.0095	2,031,965	1,900	0.3612	0.391
2024-02-12	Q	VERU	0.38	0.4097	0.38	0.3875	0.0077	1,696,202	2,150	0.3805	0.3925
2024-02-09	Q	VERU	0.4227	0.4228	0.3703	0.3798	-0.0313	3,477,717	2,986	0.3649	0.42
2024-02-08	Q	VERU	0.4275	0.44	0.4003	0.4111	-0.0289	1,567,139	2,142	0.41	0.55
2024-02-07	Q	VERU	0.4351	0.45	0.4118	0.44	-0.0007	1,721,925	2,268	0.4118	0.4776