Venus Concept Inc. - Common Stock (VERO)

0.3360Last Price

-0.0161 (-4.57%)Change

Venus Concept Inc is a global medical technology company that specializes in developing and commercializing innovative aesthetic and medical devices

The company focuses on enhancing the patient experience by providing advanced solutions for body contouring, skin rejuvenation, and hair restoration, utilizing minimally invasive technologies to deliver effective and safe treatments. With a commitment to research and development, Venus Concept aims to expand its portfolio through cutting-edge technologies and partnerships, catering to the growing demand for non-surgical aesthetic procedures in healthcare settings worldwide.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	0.36	0.36	0.34	0.34	34,027	0.34
1/30/2025	0.36	0.36	0.34	0.35	127,784	0.35
1/29/2025	0.32	0.39	0.31	0.36	599,703	0.36
1/28/2025	0.32	0.33	0.32	0.33	24,733	0.33
1/27/2025	0.36	0.37	0.29	0.33	267,958	0.33
1/24/2025	0.35	0.37	0.34	0.35	51,839	0.35
1/23/2025	0.36	0.36	0.34	0.36	55,144	0.36
1/22/2025	0.33	0.40	0.33	0.35	285,956	0.35
1/21/2025	0.34	0.35	0.33	0.34	80,952	0.34
1/17/2025	0.36	0.36	0.34	0.36	181,449	0.36
1/16/2025	0.35	0.40	0.34	0.37	369,300	0.37
1/15/2025	0.35	0.36	0.34	0.35	71,312	0.35
1/14/2025	0.38	0.40	0.33	0.36	257,794	0.36
1/13/2025	0.41	0.41	0.34	0.36	96,940	0.36
1/10/2025	0.38	0.42	0.35	0.39	165,547	0.39
1/08/2025	0.46	0.46	0.38	0.38	148,863	0.38
1/07/2025	0.45	0.48	0.40	0.46	281,865	0.46
1/06/2025	0.43	0.53	0.41	0.47	1,605,424	0.47
1/03/2025	0.40	0.45	0.39	0.43	395,993	0.43
1/02/2025	0.39	0.40	0.38	0.39	182,439	0.39
12/31/2024	0.36	0.00	0.38	0.38	0	0.38
12/30/2024	0.35	0.36	0.34	0.36	171,853	0.36
12/27/2024	0.36	0.37	0.34	0.36	163,850	0.36
12/26/2024	0.35	0.37	0.34	0.36	152,579	0.36
12/24/2024	0.31	0.36	0.30	0.36	591,595	0.36
12/23/2024	0.33	0.33	0.30	0.32	79,283	0.32
12/20/2024	0.33	0.34	0.31	0.32	149,482	0.32
12/19/2024	0.32	0.33	0.30	0.31	73,019	0.31
12/18/2024	0.33	0.33	0.30	0.31	77,996	0.31
12/17/2024	0.32	0.34	0.30	0.32	124,760	0.32
12/16/2024	0.35	0.37	0.33	0.33	107,742	0.33
12/13/2024	0.36	0.37	0.34	0.35	237,487	0.35
12/12/2024	0.37	0.37	0.35	0.37	72,909	0.37
12/11/2024	0.36	0.37	0.35	0.35	98,753	0.35
12/10/2024	0.34	0.38	0.32	0.35	569,154	0.35
12/09/2024	0.30	0.34	0.30	0.33	195,745	0.33
12/06/2024	0.31	0.32	0.30	0.30	31,413	0.30
12/05/2024	0.32	0.32	0.30	0.30	161,748	0.30
12/04/2024	0.32	0.33	0.31	0.32	42,568	0.32
12/03/2024	0.31	0.33	0.30	0.32	136,791	0.32
12/02/2024	0.32	0.33	0.31	0.31	52,682	0.31
11/29/2024	0.33	0.34	0.32	0.32	101,060	0.32
11/27/2024	0.33	0.35	0.33	0.34	194,527	0.34
11/26/2024	0.32	0.36	0.31	0.34	328,140	0.34
11/25/2024	0.32	0.33	0.30	0.32	846,238	0.32
11/22/2024	0.28	0.33	0.28	0.33	4,554,082	0.33
11/21/2024	0.29	0.32	0.28	0.29	360,697	0.29
11/20/2024	0.30	0.31	0.29	0.30	73,848	0.30
11/19/2024	0.31	0.32	0.29	0.31	104,617	0.31
11/18/2024	0.31	0.33	0.31	0.31	67,839	0.31
11/15/2024	0.34	0.34	0.28	0.30	242,781	0.30
11/14/2024	0.37	0.37	0.33	0.35	195,699	0.35
11/13/2024	0.35	0.38	0.34	0.34	189,506	0.34
11/12/2024	0.39	0.40	0.37	0.37	122,887	0.37
11/11/2024	0.43	0.43	0.38	0.40	128,252	0.40
11/08/2024	0.44	0.44	0.38	0.42	155,450	0.42
11/07/2024	0.43	0.44	0.41	0.41	131,058	0.41
11/06/2024	0.42	0.44	0.37	0.41	154,477	0.41
11/05/2024	0.44	0.44	0.40	0.41	155,015	0.41
11/04/2024	0.42	0.44	0.38	0.43	432,752	0.43
11/01/2024	0.41	0.43	0.37	0.43	605,768	0.43