Veru Inc

VERU
🏛️ 美国 →
3.73
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 6.00 6.12 5.88 5.89 0.7M
2021-12-30 5.89 6.13 5.89 6.01 1.0M
2021-12-29 5.99 6.03 5.85 5.91 0.9M
2021-12-28 6.29 6.31 6.00 6.01 1.0M
2021-12-27 6.29 6.41 6.20 6.34 1.1M
2021-12-23 6.28 6.38 6.24 6.29 0.6M
2021-12-22 6.32 6.38 6.20 6.27 0.6M
2021-12-21 6.22 6.43 6.19 6.34 0.9M
2021-12-20 6.20 6.27 6.05 6.16 0.8M
2021-12-17 6.08 6.40 5.95 6.34 1.0M
2021-12-16 6.26 6.33 6.10 6.13 1.0M
2021-12-15 5.77 6.28 5.76 6.22 1.5M
2021-12-14 5.97 6.06 5.79 5.94 1.4M
2021-12-13 6.85 6.94 5.86 6.11 7.7M
2021-12-10 6.44 6.53 6.21 6.25 0.6M
2021-12-09 6.63 6.74 6.41 6.43 0.6M
2021-12-08 6.39 6.89 6.33 6.75 0.8M
2021-12-07 6.38 6.58 6.27 6.35 1.0M
2021-12-06 6.10 6.28 5.72 6.18 1.6M
2021-12-03 6.92 6.97 6.03 6.06 2.2M
2021-12-02 6.82 7.16 6.55 6.95 1.8M
2021-12-01 7.68 7.70 6.87 6.91 1.7M
2021-11-30 7.40 7.58 7.10 7.50 1.7M
2021-11-29 7.91 7.91 7.27 7.49 1.0M
2021-11-26 7.56 7.83 7.48 7.77 0.5M
2021-11-24 7.74 7.97 7.59 7.89 0.4M
2021-11-23 7.60 7.89 7.50 7.82 0.7M
2021-11-22 7.83 7.87 7.42 7.59 0.8M
2021-11-19 8.05 8.05 7.59 7.83 1.4M
2021-11-18 8.69 8.76 8.05 8.14 1.1M
2021-11-17 8.92 9.04 8.65 8.67 0.5M
2021-11-16 9.23 9.40 8.77 9.04 0.7M
2021-11-15 10.00 10.00 9.22 9.28 1.0M
2021-11-12 9.06 9.86 8.89 9.73 1.5M
2021-11-11 8.86 9.49 8.73 8.93 1.5M
2021-11-10 8.50 8.57 8.26 8.37 0.4M
2021-11-09 8.65 8.82 8.42 8.57 0.3M
2021-11-08 8.52 8.77 8.41 8.67 0.5M
2021-11-05 8.68 8.74 8.42 8.46 0.5M
2021-11-04 8.41 8.75 8.32 8.68 0.7M
2021-11-03 8.35 8.58 8.26 8.35 0.7M
2021-11-02 8.45 8.45 8.25 8.39 0.5M
2021-11-01 8.19 8.49 8.19 8.44 0.5M
2021-10-29 8.20 8.27 8.09 8.17 0.3M
2021-10-27 8.14 8.29 8.04 8.09 0.3M
2021-10-26 8.24 8.30 8.09 8.20 0.3M
2021-10-25 8.06 8.31 8.02 8.24 0.3M
2021-10-22 8.26 8.27 7.96 8.09 0.4M
2021-10-21 8.41 8.64 8.30 8.34 0.4M
2021-10-20 8.47 8.49 8.25 8.42 0.5M
2021-10-19 8.30 8.56 7.78 8.45 2.2M
2021-10-18 8.50 8.56 8.24 8.26 0.5M
2021-10-15 8.87 9.04 8.59 8.59 0.4M
2021-10-14 8.96 8.96 8.59 8.74 0.5M
2021-10-13 8.57 8.90 8.52 8.80 0.5M
2021-10-12 8.40 8.57 8.40 8.49 0.2M
2021-10-11 8.43 8.63 8.34 8.42 0.2M
2021-10-08 8.56 8.59 8.39 8.45 0.3M
2021-10-07 8.33 8.74 8.32 8.54 0.4M
2021-10-06 8.34 8.42 8.20 8.28 0.4M
2021-10-05 8.38 8.70 8.38 8.52 0.4M
2021-10-04 8.41 8.50 8.26 8.37 0.5M
2021-10-01 8.65 8.74 8.40 8.46 0.3M
2021-09-30 8.52 8.69 8.42 8.53 0.4M
2021-09-29 8.92 8.95 8.47 8.52 0.6M
2021-09-28 9.21 9.26 8.82 8.86 0.7M
2021-09-27 9.10 9.42 9.01 9.36 0.6M
2021-09-24 9.11 9.42 9.01 9.07 0.5M
2021-09-23 8.84 9.29 8.78 9.25 0.6M
2021-09-22 8.78 8.87 8.66 8.76 0.5M
2021-09-21 8.52 8.80 8.47 8.71 0.5M
2021-09-20 8.56 8.87 8.35 8.46 0.8M
2021-09-17 8.77 8.99 8.50 8.94 1.0M
2021-09-16 8.87 8.88 8.67 8.78 0.6M
2021-09-15 8.83 8.93 8.69 8.82 0.6M
2021-09-14 9.14 9.14 8.69 8.84 0.9M
2021-09-13 9.13 9.33 8.81 9.09 0.8M
2021-09-10 9.56 9.56 9.12 9.14 0.7M
2021-09-09 9.16 9.69 9.05 9.50 1.2M
2021-09-08 9.33 9.48 9.08 9.28 1.6M
2021-09-07 9.81 9.95 9.30 9.43 1.1M
2021-09-03 9.91 10.15 9.58 9.89 1.4M
2021-09-02 9.01 10.24 8.97 9.87 2.7M
2021-09-01 8.94 9.13 8.66 8.89 0.9M
2021-08-31 8.82 8.98 8.62 8.92 1.1M
2021-08-30 9.22 9.24 8.59 8.70 1.6M
2021-08-27 8.01 9.27 8.01 9.09 2.7M
2021-08-26 8.09 8.34 7.92 7.98 0.8M
2021-08-25 8.24 8.27 7.88 8.09 1.4M
2021-08-24 7.74 8.10 7.52 8.05 1.0M
2021-08-23 7.40 7.81 7.40 7.79 0.6M
2021-08-20 6.95 7.58 6.89 7.35 0.8M
2021-08-19 6.72 7.10 6.70 6.95 0.7M
2021-08-18 6.82 7.02 6.63 6.79 0.6M
2021-08-17 7.05 7.05 6.72 6.82 0.8M
2021-08-16 7.55 7.58 7.13 7.17 0.8M
2021-08-13 7.49 8.05 7.38 7.57 1.7M
2021-08-12 7.38 7.59 7.03 7.44 1.5M
2021-08-11 7.11 7.11 6.89 6.96 0.6M
2021-08-10 7.10 7.26 6.98 7.10 0.4M
2021-08-09 6.99 7.17 6.92 7.07 0.4M
2021-08-06 7.10 7.13 6.88 7.00 0.4M
2021-08-05 6.98 7.18 6.86 7.12 0.4M
2021-08-04 7.12 7.23 6.88 6.91 0.8M
2021-08-03 7.10 7.19 6.89 7.18 0.6M
2021-08-02 6.89 7.13 6.87 7.06 0.5M
2021-07-30 6.87 7.02 6.84 6.87 0.4M
2021-07-29 7.01 7.09 6.87 6.97 0.6M
2021-07-28 6.82 7.10 6.72 6.99 1.0M
2021-07-27 6.88 6.94 6.67 6.78 0.6M
2021-07-26 6.90 7.01 6.78 6.93 0.5M
2021-07-23 7.12 7.12 6.84 6.90 0.7M
2021-07-22 7.35 7.41 7.06 7.11 0.6M
2021-07-21 7.31 7.45 7.17 7.41 0.6M
2021-07-20 6.94 7.50 6.87 7.23 1.1M
2021-07-19 6.75 6.98 6.55 6.92 0.9M
2021-07-16 7.01 7.18 6.92 6.94 0.6M
2021-07-15 7.05 7.14 6.85 6.96 0.6M
2021-07-14 7.27 7.27 6.90 7.02 0.9M
2021-07-13 7.75 7.77 7.19 7.22 0.9M
2021-07-12 7.73 7.93 7.56 7.76 0.7M
2021-07-09 7.71 7.76 7.56 7.72 0.4M
2021-07-08 7.31 7.69 7.24 7.66 0.5M
2021-07-07 7.89 7.95 7.49 7.61 0.8M
2021-07-06 7.85 7.97 7.71 7.90 0.6M
2021-07-02 8.06 8.15 7.77 7.87 0.7M
2021-07-01 8.19 8.38 8.04 8.16 0.5M
2021-06-30 8.24 8.27 7.96 8.07 2.0M
2021-06-29 8.69 8.69 8.23 8.31 0.8M
2021-06-28 8.25 8.84 8.21 8.70 1.2M
2021-06-25 8.34 8.42 8.16 8.19 2.0M
2021-06-24 8.59 8.63 8.15 8.22 0.8M
2021-06-23 8.45 8.65 8.43 8.51 0.5M
2021-06-22 8.45 8.57 8.25 8.51 0.5M
2021-06-21 8.47 8.59 8.33 8.48 0.4M
2021-06-18 8.60 8.60 8.34 8.42 0.5M
2021-06-17 8.48 8.75 8.46 8.67 0.5M
2021-06-16 8.51 8.57 8.16 8.47 1.1M
2021-06-15 8.83 8.86 8.53 8.61 0.7M
2021-06-14 8.95 9.15 8.80 8.83 0.6M
2021-06-11 8.91 8.99 8.76 8.89 0.6M
2021-06-10 8.99 9.07 8.87 8.90 0.6M
2021-06-09 9.09 9.29 8.98 9.02 0.9M
2021-06-08 9.16 9.16 8.82 9.04 0.9M
2021-06-07 8.81 9.30 8.73 8.97 1.6M
2021-06-04 8.87 8.96 8.59 8.73 0.6M
2021-06-03 9.08 9.15 8.74 8.84 0.7M
2021-06-02 8.84 9.18 8.78 9.14 0.8M
2021-06-01 8.83 9.03 8.67 8.88 1.2M
2021-05-28 8.88 9.05 8.73 8.83 0.7M
2021-05-27 8.64 8.83 8.46 8.82 1.2M
2021-05-26 8.23 8.73 8.20 8.65 0.8M
2021-05-25 8.27 8.43 8.16 8.19 0.5M
2021-05-24 8.20 8.30 7.89 8.21 0.9M
2021-05-21 8.34 8.46 8.11 8.12 0.9M
2021-05-20 8.21 8.44 8.12 8.19 0.7M
2021-05-19 7.69 8.08 7.66 8.03 0.8M
2021-05-18 7.80 8.27 7.62 8.02 1.0M
2021-05-17 7.48 7.95 7.41 7.77 0.8M
2021-05-14 7.32 7.72 7.28 7.56 0.9M
2021-05-13 7.18 7.59 7.09 7.25 1.6M
2021-05-12 7.23 7.55 7.01 7.24 2.1M
2021-05-11 7.07 7.51 6.98 7.49 1.5M
2021-05-10 7.96 7.96 7.24 7.39 1.4M
2021-05-07 7.90 8.14 7.65 7.81 1.9M
2021-05-06 8.61 8.70 7.30 7.36 3.3M
2021-05-05 10.46 11.18 8.62 8.79 26.2M
2021-05-04 8.87 8.87 8.56 8.70 1.1M
2021-05-03 8.95 9.00 8.71 8.95 1.0M
2021-04-30 9.11 9.14 8.73 8.84 1.2M
2021-04-29 9.20 9.23 9.02 9.20 0.9M
2021-04-28 9.30 9.42 9.06 9.12 0.9M
2021-04-27 9.63 9.69 9.15 9.26 1.3M
2021-04-26 9.10 9.73 8.97 9.43 1.0M
2021-04-23 9.07 9.34 8.95 9.01 0.8M
2021-04-22 9.46 9.49 8.95 9.01 0.7M
2021-04-21 8.81 9.26 8.64 9.24 0.8M
2021-04-20 9.04 9.14 8.75 8.88 0.7M
2021-04-19 9.45 9.65 8.86 9.09 1.4M
2021-04-16 9.25 9.54 8.82 9.42 2.1M
2021-04-15 9.94 9.95 9.14 9.25 1.1M
2021-04-14 9.81 10.45 9.77 9.88 0.9M
2021-04-13 10.28 10.77 9.61 9.83 1.9M
2021-04-12 10.38 10.45 9.72 9.76 1.0M
2021-04-09 10.40 10.40 10.09 10.35 0.7M
2021-04-08 10.44 10.65 10.31 10.38 0.9M
2021-04-07 10.80 10.82 10.24 10.27 1.0M
2021-04-06 10.80 10.97 10.57 10.83 1.2M
2021-04-05 11.34 11.38 10.58 10.81 1.0M
2021-04-01 10.96 11.49 10.81 11.20 1.2M
2021-03-31 11.06 11.06 10.47 10.78 2.3M
2021-03-30 10.80 11.18 10.42 10.96 1.2M
2021-03-29 11.08 11.46 10.86 10.90 0.9M
2021-03-26 11.61 11.84 10.90 11.34 1.5M
2021-03-25 11.51 12.04 11.22 11.73 2.2M
2021-03-24 13.10 13.23 12.04 12.14 1.1M
2021-03-23 13.67 13.67 12.92 13.05 0.9M
2021-03-22 14.11 14.41 13.66 13.78 0.7M
2021-03-19 13.80 14.47 13.72 14.12 1.2M
2021-03-18 14.61 14.79 13.66 13.76 1.3M
2021-03-17 14.45 15.17 14.28 14.91 0.9M
2021-03-16 15.61 15.65 14.50 14.83 1.3M
2021-03-15 14.90 15.72 14.81 15.58 1.8M
2021-03-12 14.86 15.00 14.30 14.97 1.5M
2021-03-11 13.87 14.95 13.80 14.68 1.7M
2021-03-10 14.04 14.27 13.32 13.64 1.2M
2021-03-09 12.80 14.13 12.80 13.78 2.0M
2021-03-08 13.25 13.38 12.38 12.43 2.7M
2021-03-05 12.17 12.41 10.69 12.33 1.9M
2021-03-04 12.83 13.45 11.60 12.19 2.7M
2021-03-03 13.87 14.00 12.95 13.15 1.8M
2021-03-02 14.60 14.78 13.61 14.01 1.8M
2021-03-01 15.52 15.65 14.12 14.41 3.4M
2021-02-26 14.36 14.75 13.40 13.82 1.6M
2021-02-25 15.04 15.48 13.90 14.28 2.3M
2021-02-24 15.24 15.95 14.91 15.15 1.7M
2021-02-23 15.50 15.88 14.20 15.22 3.7M
2021-02-22 16.40 17.07 15.82 16.44 3.0M
2021-02-19 16.70 18.49 16.40 17.29 4.1M
2021-02-18 15.49 16.00 14.87 15.82 6.7M
2021-02-17 19.86 19.86 17.11 17.21 4.1M
2021-02-16 20.45 21.65 19.04 19.82 4.3M
2021-02-12 18.54 21.70 18.42 20.78 7.2M
2021-02-11 18.48 19.49 16.50 18.83 5.6M
2021-02-10 22.39 23.24 18.01 19.23 12.8M
2021-02-09 15.20 24.57 14.65 19.27 44.2M
2021-02-08 12.85 15.70 12.00 13.92 20.6M
2021-02-05 12.47 12.47 10.71 10.90 9.5M
2021-02-04 9.95 14.59 9.83 14.28 29.7M
2021-02-03 9.75 9.99 9.42 9.89 1.1M
2021-02-02 9.95 10.60 9.38 9.62 3.1M
2021-02-01 8.95 9.87 8.63 9.64 2.4M
2021-01-29 9.20 9.50 8.71 8.82 1.5M
2021-01-28 9.37 9.68 8.80 9.20 1.6M
2021-01-27 8.74 9.80 8.57 9.33 3.4M
2021-01-26 8.75 9.08 8.45 8.96 1.8M
2021-01-25 9.00 9.07 8.35 8.62 1.8M
2021-01-22 8.84 9.18 8.76 9.02 1.3M
2021-01-21 8.92 8.99 8.60 8.93 1.1M
2021-01-20 8.89 9.22 8.81 8.93 1.1M
2021-01-19 9.29 9.40 8.87 8.88 1.3M
2021-01-15 9.75 9.75 8.50 8.90 3.6M
2021-01-14 9.20 10.02 9.07 9.66 3.5M
2021-01-13 9.46 9.53 9.11 9.20 1.5M
2021-01-12 9.64 9.75 9.13 9.51 2.4M
2021-01-11 9.45 10.30 9.36 9.76 2.8M
2021-01-08 9.85 9.87 9.31 9.55 2.2M
2021-01-07 9.51 9.74 9.16 9.70 3.3M
2021-01-06 9.35 9.85 9.03 9.23 5.3M
2021-01-05 7.92 9.70 7.77 9.49 11.7M
2021-01-04 8.55 8.56 7.85 8.05 2.8M