Venus Concept Inc (NQ: VERO )

2.140 -0.110 (-4.89%)
Official Closing Price Updated: 4:00 PM EDT, Sep 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2020 2.220 2.265 2.110 2.140 74,811 -0.11(-4.89%)
Sep 22, 2020 2.200 2.260 2.173 2.250 111,377 +0.05(+2.27%)
Sep 21, 2020 2.350 2.350 2.180 2.200 138,449 -0.16(-6.78%)
Sep 18, 2020 2.450 2.460 2.220 2.360 554,600 -0.13(-5.22%)
Sep 17, 2020 2.500 2.530 2.360 2.490 274,426 +0.05(+2.05%)
Sep 16, 2020 2.740 2.740 2.410 2.440 260,870 -0.14(-5.43%)
Sep 15, 2020 2.520 2.680 2.520 2.580 308,943 +0.14(+5.74%)
Sep 14, 2020 2.140 2.570 2.030 2.440 833,615 +0.33(+15.64%)
Sep 11, 2020 2.150 2.190 2.090 2.110 77,200 -0.05(-2.31%)
Sep 10, 2020 2.200 2.220 2.050 2.160 154,031 -0.05(-2.26%)
Sep 09, 2020 2.260 2.360 2.190 2.210 99,266 -0.02(-0.90%)
Sep 08, 2020 2.650 2.680 2.200 2.230 210,977 -0.44(-16.48%)
Sep 04, 2020 2.690 2.730 2.620 2.670 67,200 +0.00(+0.00%)
Sep 03, 2020 2.650 2.710 2.610 2.670 153,879 -0.02(-0.74%)
Sep 02, 2020 2.810 2.860 2.650 2.690 129,096 -0.15(-5.28%)
Sep 01, 2020 2.840 2.960 2.840 2.840 98,834 -0.03(-1.05%)
Aug 31, 2020 3.230 3.230 2.830 2.870 242,583 -0.38(-11.56%)
Aug 28, 2020 3.180 3.350 3.180 3.245 127,400 +0.08(+2.37%)
Aug 27, 2020 3.140 3.310 3.090 3.170 245,104 +0.09(+2.92%)
Aug 26, 2020 2.960 3.200 2.880 3.080 338,411 +0.26(+9.22%)
Aug 25, 2020 2.630 2.820 2.630 2.820 88,684 +0.16(+6.02%)
Aug 24, 2020 2.720 2.820 2.620 2.660 162,038 -0.08(-2.92%)
Aug 21, 2020 2.670 2.860 2.550 2.740 117,700 +0.07(+2.62%)
Aug 20, 2020 2.700 2.700 2.550 2.670 53,761 +0.03(+1.14%)
Aug 19, 2020 2.770 2.770 2.600 2.640 87,311 -0.15(-5.38%)
Aug 18, 2020 2.880 2.880 2.710 2.790 56,940 -0.01(-0.36%)
Aug 17, 2020 2.630 2.800 2.630 2.800 141,166 +0.15(+5.66%)
Aug 14, 2020 2.910 2.970 2.480 2.650 280,400 -0.29(-9.86%)
Aug 13, 2020 3.080 3.140 2.900 2.940 87,731 -0.06(-2.00%)
Aug 12, 2020 3.120 3.130 2.970 3.000 49,372 -0.12(-3.85%)
Aug 11, 2020 3.140 3.240 3.090 3.120 88,740 -0.03(-0.95%)
Aug 10, 2020 3.050 3.230 3.040 3.150 107,088 +0.10(+3.28%)
Aug 07, 2020 3.040 3.060 3.010 3.050 31,700 -0.01(-0.33%)
Aug 06, 2020 3.050 3.090 2.980 3.060 34,734 +0.00(+0.16%)
Aug 05, 2020 3.030 3.070 2.969 3.055 52,342 +0.09(+2.86%)
Aug 04, 2020 2.940 3.030 2.940 2.970 26,674 -0.01(-0.34%)
Aug 03, 2020 2.880 3.000 2.830 2.980 59,738 +0.12(+4.20%)
Jul 31, 2020 2.960 3.040 2.850 2.860 46,300 -0.13(-4.35%)
Jul 30, 2020 2.930 3.060 2.845 2.990 45,661 -0.01(-0.33%)
Jul 29, 2020 2.910 3.040 2.900 3.000 58,478 +0.06(+2.04%)
Jul 28, 2020 3.110 3.110 2.930 2.940 54,950 -0.16(-5.16%)
Jul 27, 2020 2.860 3.170 2.852 3.100 93,804 +0.24(+8.39%)
Jul 24, 2020 2.950 3.040 2.810 2.860 67,700 -0.16(-5.14%)
Jul 23, 2020 3.080 3.200 2.980 3.015 76,971 -0.08(-2.74%)
Jul 22, 2020 3.120 3.180 3.080 3.100 63,297 -0.05(-1.59%)
Jul 21, 2020 3.170 3.250 3.100 3.150 78,513 -0.02(-0.63%)
Jul 20, 2020 3.150 3.250 3.115 3.170 111,310 +0.04(+1.28%)
Jul 17, 2020 3.060 3.200 3.050 3.130 142,600 +0.06(+1.95%)
Jul 16, 2020 2.930 3.120 2.880 3.070 286,796 +0.14(+4.78%)
Jul 15, 2020 2.910 3.060 2.830 2.930 159,133 +0.06(+2.09%)
Jul 14, 2020 2.790 2.900 2.730 2.870 144,055 +0.09(+3.24%)
Jul 13, 2020 3.020 3.020 2.760 2.780 208,206 -0.29(-9.45%)
Jul 10, 2020 2.960 3.150 2.890 3.070 214,400 +0.12(+4.07%)
Jul 09, 2020 3.070 3.085 2.775 2.950 186,127 -0.16(-5.14%)
Jul 08, 2020 3.210 3.210 2.990 3.110 237,534 -0.03(-0.96%)
Jul 07, 2020 3.330 3.340 3.130 3.140 258,547 -0.27(-7.92%)
Jul 06, 2020 3.600 3.600 3.150 3.410 705,734 -0.11(-3.12%)
Jul 02, 2020 4.390 4.500 3.210 3.520 6,003,300 +0.33(+10.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.