Venus Concept Inc (NQ: VERO )

0.7570 +0.0370 (+5.14%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.7200 0.7475 0.7200 0.7200 22,670 +0.01(+2.11%)
Mar 26, 2024 0.7050 0.7600 0.6800 0.7051 26,165 -0.01(-2.07%)
Mar 25, 2024 0.7700 0.7700 0.6827 0.7200 10,212 +0.03(+4.35%)
Mar 22, 2024 0.6110 0.6900 0.6105 0.6900 12,553 +0.04(+6.98%)
Mar 21, 2024 0.6700 0.6700 0.6105 0.6450 5,628 +0.00(+0.53%)
Mar 20, 2024 0.6500 0.6879 0.6015 0.6416 88,181 -0.01(-1.44%)
Mar 19, 2024 0.6715 0.6958 0.6510 0.6510 15,672 -0.02(-3.13%)
Mar 18, 2024 0.7100 0.7250 0.6620 0.6720 17,747 -0.03(-3.93%)
Mar 15, 2024 0.7400 0.7405 0.6700 0.6995 33,608 -0.02(-2.85%)
Mar 14, 2024 0.7500 0.7751 0.7131 0.7200 32,660 +0.01(+1.19%)
Mar 13, 2024 0.7800 0.8100 0.7115 0.7115 22,718 -0.04(-5.15%)
Mar 12, 2024 0.8400 0.8400 0.7500 0.7501 43,347 -0.03(-4.31%)
Mar 11, 2024 0.8000 0.8500 0.7610 0.7839 56,590 -0.06(-6.68%)
Mar 08, 2024 0.8600 0.8600 0.8000 0.8400 7,751 +0.04(+4.99%)
Mar 07, 2024 0.8314 0.8314 0.7600 0.8001 12,881 +0.03(+3.91%)
Mar 06, 2024 0.7300 0.8335 0.7300 0.7700 52,181 -0.00(-0.54%)
Mar 05, 2024 0.8409 0.8409 0.7556 0.7742 37,277 -0.06(-6.95%)
Mar 04, 2024 0.8896 0.8897 0.8000 0.8320 81,940 -0.03(-3.26%)
Mar 01, 2024 0.8700 0.8800 0.8500 0.8600 40,711 +0.01(+1.18%)
Feb 29, 2024 0.8400 0.8999 0.8400 0.8500 58,511 -0.02(-2.30%)
Feb 28, 2024 0.9000 0.9299 0.8700 0.8700 206,489 -0.07(-7.44%)
Feb 27, 2024 0.9200 0.9492 0.8660 0.9399 125,613 -0.00(-0.43%)
Feb 26, 2024 1.180 1.188 0.8302 0.9440 788,374 -0.36(-27.38%)
Feb 23, 2024 1.370 1.800 1.250 1.300 959,124 -0.56(-30.11%)
Feb 22, 2024 1.680 2.215 1.375 1.860 31,535,982 +0.64(+52.46%)
Feb 21, 2024 1.200 1.220 1.200 1.220 3,284 +0.03(+2.17%)
Feb 20, 2024 1.180 1.200 1.180 1.194 4,231 +0.07(+6.62%)
Feb 16, 2024 1.150 1.168 1.120 1.120 1,931 -0.10(-8.17%)
Feb 15, 2024 1.210 1.220 1.210 1.220 1,971 +0.03(+2.50%)
Feb 14, 2024 1.160 1.200 1.160 1.190 8,432 +0.00(+0.00%)
Feb 13, 2024 1.155 1.250 1.155 1.190 1,661 +0.02(+1.71%)
Feb 12, 2024 1.220 1.240 1.140 1.170 4,887 -0.07(-5.65%)
Feb 09, 2024 1.240 1.270 1.240 1.240 1,602 -0.02(-1.59%)
Feb 08, 2024 1.320 1.320 1.260 1.260 846 +0.00(+0.00%)
Feb 07, 2024 1.260 1.325 1.210 1.260 4,440 -0.03(-2.33%)
Feb 06, 2024 1.240 1.390 1.220 1.290 17,943 +0.09(+7.51%)
Feb 05, 2024 1.210 1.281 1.200 1.200 3,223 -0.05(-4.00%)
Feb 02, 2024 1.210 1.275 1.210 1.250 3,079 +0.04(+3.31%)
Feb 01, 2024 1.310 1.310 1.210 1.210 1,725 -0.04(-3.20%)
Jan 31, 2024 1.250 1.250 1.250 1.250 366 +0.05(+4.17%)
Jan 30, 2024 1.201 1.255 1.200 1.200 4,306 +0.02(+1.69%)
Jan 29, 2024 1.210 1.280 1.170 1.180 4,718 -0.06(-4.84%)
Jan 26, 2024 1.240 1.240 1.240 1.240 335 +0.03(+2.48%)
Jan 25, 2024 1.140 1.210 1.140 1.210 18,349 +0.01(+0.83%)
Jan 24, 2024 1.275 1.275 1.190 1.200 9,637 +0.00(+0.00%)
Jan 23, 2024 1.190 1.300 1.170 1.200 77,414 -0.11(-8.40%)
Jan 22, 2024 1.310 1.350 1.310 1.310 3,586 -0.03(-2.24%)
Jan 19, 2024 1.390 1.400 1.261 1.340 11,151 -0.01(-0.74%)
Jan 18, 2024 1.147 1.385 1.147 1.350 6,166 +0.20(+16.88%)
Jan 17, 2024 1.150 1.169 1.150 1.155 5,927 -0.00(-0.43%)
Jan 16, 2024 1.150 1.232 1.160 1.160 2,689 -0.02(-1.69%)
Jan 12, 2024 1.280 1.365 1.150 1.180 42,034 -0.20(-14.49%)
Jan 11, 2024 1.630 1.690 1.380 1.380 26,957 -0.17(-10.97%)
Jan 10, 2024 1.560 1.710 1.510 1.550 11,717 -0.03(-1.90%)
Jan 09, 2024 1.480 1.580 1.400 1.580 21,063 +0.09(+6.40%)
Jan 08, 2024 1.190 1.630 1.190 1.485 161,785 +0.34(+29.13%)
Jan 05, 2024 1.180 1.180 1.080 1.150 6,732 +0.03(+2.35%)
Jan 03, 2024 1.124 264 -0.01(-0.57%)
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.