Veru Inc Historical Data - FMW | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Veru Inc (FMW)
Veru Inc (FMW) Historical

Veru Inc (FMW)

0.4986

0.0008

(0.16%)

Closed 03 March 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0799	-13.8115816768	0.5785	0.5785	0.4908	43531	0.51450197	DE
4	-0.0643999	-11.4387054065	0.5629999	0.61	0.4686	37210	0.52653773	DE
12	-0.1619	-24.5117335352	0.6605	1.328	0.4686	33768	0.60894874	DE
26	-0.2439	-32.8484848485	0.7425	1.328	0.4686	21635	0.61737719	DE
52	-0.058	-10.4204096299	0.5566	1.769	0.4686	16929	0.77854261	DE
156	-0.5101999	-50.574935624	1.0087999	1.769	0.3398	15609	0.74428388	DE
260	-0.5101999	-50.574935624	1.0087999	1.769	0.3398	15609	0.74428388	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	0.506	0.012	2.43	0.506	0.506	0.506	1050
1740691620	0.494	-0.003	-0.60	0.499	0.521	0.494	62303
1740605220	0.497	-0.0024	-0.48	0.4976	0.505	0.4908	58451
1740518820	0.4994	-0.0506	-9.20	0.533	0.533	0.4994	15379
1740432420	0.55	0.008	1.48	0.54	0.55	0.538	36366
1740173220	0.542	-0.02	-3.56	0.5785	0.5785	0.542	45155
1740086820	0.562	0.006	1.08	0.5739999	0.5799999	0.56	35956
1740000420	0.556	0.026	4.91	0.5215	0.556	0.5215	1650
1739914020	0.53	0.0065	1.24	0.527	0.555	0.517	165534
1739827620	0.5235	0.0230001	4.60	0.5084999	0.5235	0.5084999	150
1739568420	0.5004999	0.0302999	6.44	0.4954	0.5004999	0.4766	8050
1739482020	0.4702	-0.0303	-6.05	0.5475	0.61	0.4686	71358
1739395620	0.5004999	-0.0085	-1.67	0.544	0.5535	0.495	20625
1739309220	0.509	-0.056	-9.91	0.5625	0.5625	0.4982	44355
1739222820	0.5649999	0.0099999	1.80	0.551	0.5715	0.528	37941
1738963620	0.555	-0.005	-0.89	0.5669999	0.5669999	0.534	20237
1738877220	0.56	0.0375	7.18	0.5745	0.5745	0.551	66745
1738790820	0.5225	-0.0475	-8.33	0.5485	0.5675	0.5225	8014
1738704420	0.5699999	-0.015	-2.56	0.5815	0.607	0.5699999	15455
1738618020	0.585	0.035	6.36	0.539	0.585	0.53	18423
1738358820	0.55	0.0015	0.27	0.5629999	0.5705	0.55	12054
1738272420	0.5485	-0.0215	-3.77	0.5975	0.5975	0.5485	32294
1738186020	0.5699999	0.0679999	13.55	0.525	0.6185	0.515	105738
1738099620	0.502	-0.1005	-16.68	0.625	0.648	0.4902	108755
1738013220	0.6025	-0.5835	-49.20	1.1659999	1.328	0.519	359628
1737754020	1.186	-0.09	-6.83	1.256	1.304	1.177	43019
1737667620	1.2729999	0.2	18.31	1.0129999	1.2729999	1.0129999	13639
1737581220	1.076	0	0.09	1.1	1.108	1.04	17329
1737494820	1.075	0.1	9.69	0.947	1.1	0.9165	11770
1737408420	0.98	0.0565	6.12	1	1.03	0.98	13718
1737149220	0.9235	0.114	14.08	0.826	0.9235	0.826	4330
1737062820	0.8095	0.0885	12.27	0.702	0.8095	0.702	5020
1736976420	0.721	-0.009	-1.23	0.721	0.721	0.721	500
1736890020	0.73	-0.0395	-5.13	0.7605	0.7605	0.73	2686
1736803620	0.7695	0	0.00	0.7695	0.7695	0.7695	0
1736544420	0.7695	0.0555	7.77	0.7015	0.7695	0.7015	3517
1736458020	0.714	-0.016	-2.19	0.714	0.714	0.714	300
1736371620	0.73	-0.0175	-2.34	0.6929999	0.73	0.6929999	4500
1736285220	0.7475	-0.015	-1.97	0.7325	0.7475	0.7325	5000
1736198820	0.7625	0.013	1.73	0.727	0.8105	0.665	51935
1735939620	0.7495	0.0995	15.31	0.755	0.755	0.7495	3535
1735853220	0.65	-0.018	-2.69	0.6215	0.65	0.6215	2750
1735594020	0.668	0.0025	0.38	0.637	0.6685	0.637	2945
1735334820	0.6655	0.055	9.01	0.649	0.6655	0.617	14800
1734989220	0.6105	-0.0145	-2.32	0.65	0.65	0.5995	27966
1734730020	0.625	0.005	0.81	0.613	0.663	0.613	22527
1734643620	0.62	-0.039	-5.92	0.65	0.65	0.598	66164
1734557220	0.659	-0.051	-7.18	0.669	0.72	0.659	31544
1734470820	0.71	-0.036	-4.83	0.703	0.71	0.661	31638
1734384420	0.746	0.043	6.12	0.678	0.746	0.678	11500
1734125220	0.703	-0.007	-0.99	0.7235	0.7235	0.66	27543
1734038820	0.71	0.004	0.57	0.687	0.71	0.687	27141
1733952420	0.706	0.056	8.62	0.6725	0.706	0.6725	612
1733866020	0.65	-0.0395	-5.73	0.65	0.65	0.65	2000
1733779620	0.6895	0.0195	2.91	0.6615	0.6985	0.658	13355
1733520420	0.67	-0.0095	-1.40	0.6605	0.67	0.6605	9560
1733434020	0.6795	-0.0605	-8.18	0.71	0.71	0.6605	40678
1733347620	0.74	0.0795	12.04	0.7005	0.74	0.6615	1048
1733261220	0.6605	-0.068	-9.33	0.6605	0.6605	0.6605	1750

Nippon Ceramic (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions