Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,695.79 -842.77 (-1.37%) CMC Crypto 200
1,264.25 -19.58 (-1.52%)
Venus Concept Inc. (VERO)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.7800 | 0.8160 | 0.7780 | 0.7830 | 0.7830 | 32,300 |
| 27 Jun 2024 | 0.8430 | 0.8690 | 0.7910 | 0.8040 | 0.8040 | 65,400 |
| 26 Jun 2024 | 0.8580 | 0.8700 | 0.7930 | 0.8190 | 0.8190 | 65,000 |
| 25 Jun 2024 | 0.8790 | 0.8790 | 0.7860 | 0.8310 | 0.8310 | 80,000 |
| 24 Jun 2024 | 0.8440 | 0.8500 | 0.7800 | 0.8300 | 0.8300 | 58,500 |
| 21 Jun 2024 | 0.8500 | 0.9000 | 0.8160 | 0.8330 | 0.8330 | 93,500 |
| 20 Jun 2024 | 0.8900 | 0.9100 | 0.8510 | 0.8730 | 0.8730 | 115,900 |
| 18 Jun 2024 | 0.7690 | 0.9500 | 0.7690 | 0.9090 | 0.9090 | 414,500 |
| 17 Jun 2024 | 0.9900 | 1.1600 | 0.8010 | 0.8410 | 0.8410 | 4,862,100 |
| 14 Jun 2024 | 0.8760 | 0.9850 | 0.8270 | 0.9360 | 0.9360 | 156,500 |
| 13 Jun 2024 | 0.8960 | 0.9300 | 0.8010 | 0.8610 | 0.8610 | 267,400 |
| 12 Jun 2024 | 1.0200 | 1.0800 | 0.8810 | 0.9000 | 0.9000 | 683,800 |
| 11 Jun 2024 | 1.1500 | 1.3400 | 1.0300 | 1.1000 | 1.1000 | 1,426,500 |
| 10 Jun 2024 | 0.8480 | 1.3100 | 0.8000 | 1.1900 | 1.1900 | 3,897,100 |
| 07 Jun 2024 | 1.4800 | 1.5900 | 0.8270 | 0.9300 | 0.9300 | 69,554,400 |
| 06 Jun 2024 | 0.4700 | 0.6790 | 0.4700 | 0.5870 | 0.5870 | 8,957,200 |
| 05 Jun 2024 | 0.4910 | 0.5020 | 0.4600 | 0.4900 | 0.4900 | 43,500 |
| 04 Jun 2024 | 0.5430 | 0.7400 | 0.4920 | 0.5050 | 0.5050 | 185,100 |
| 03 Jun 2024 | 0.5450 | 0.5680 | 0.5220 | 0.5680 | 0.5680 | 9,700 |
| 31 May 2024 | 0.5000 | 0.5490 | 0.5000 | 0.5300 | 0.5300 | 11,800 |
| 30 May 2024 | 0.5490 | 0.5490 | 0.5100 | 0.5100 | 0.5100 | 8,000 |
| 29 May 2024 | 0.5350 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 6,000 |
| 28 May 2024 | 0.5220 | 0.5500 | 0.5140 | 0.5410 | 0.5410 | 5,300 |
| 24 May 2024 | 0.5600 | 0.5600 | 0.5310 | 0.5310 | 0.5310 | 8,000 |
| 23 May 2024 | 0.5790 | 0.6190 | 0.5600 | 0.5650 | 0.5650 | 5,600 |
| 22 May 2024 | 0.6350 | 0.7690 | 0.4600 | 0.5970 | 0.5970 | 118,800 |
| 21 May 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 3,000 |
| 20 May 2024 | 0.6090 | 0.6300 | 0.6090 | 0.6300 | 0.6300 | 9,300 |
| 17 May 2024 | 0.6360 | 0.6700 | 0.6070 | 0.6210 | 0.6210 | 18,100 |
| 16 May 2024 | 0.6450 | 0.6900 | 0.6310 | 0.6340 | 0.6340 | 23,200 |
| 15 May 2024 | 0.6620 | 0.6900 | 0.6280 | 0.6770 | 0.6770 | 14,300 |
| 14 May 2024 | 0.6300 | 0.6600 | 0.6210 | 0.6460 | 0.6460 | 32,000 |
| 13 May 2024 | 0.6450 | 0.6800 | 0.6130 | 0.6550 | 0.6550 | 11,600 |
| 10 May 2024 | 0.6510 | 0.6830 | 0.6260 | 0.6800 | 0.6800 | 29,700 |
| 09 May 2024 | 0.6830 | 0.6970 | 0.6700 | 0.6700 | 0.6700 | 1,600 |
| 08 May 2024 | 0.6680 | 0.7020 | 0.6680 | 0.6810 | 0.6810 | 3,900 |
| 07 May 2024 | 0.6510 | 0.7100 | 0.6510 | 0.6860 | 0.6860 | 9,500 |
| 06 May 2024 | 0.6800 | 0.6980 | 0.6510 | 0.6670 | 0.6670 | 10,100 |
| 03 May 2024 | 0.7100 | 0.7250 | 0.6670 | 0.6830 | 0.6830 | 9,900 |
| 02 May 2024 | 0.6670 | 0.6950 | 0.6610 | 0.6950 | 0.6950 | 7,100 |
| 01 May 2024 | 0.6600 | 0.6900 | 0.6510 | 0.6670 | 0.6670 | 8,600 |
| 30 Apr 2024 | 0.6500 | 0.6780 | 0.6500 | 0.6590 | 0.6590 | 12,100 |
| 29 Apr 2024 | 0.6600 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 13,800 |
| 26 Apr 2024 | 0.7330 | 0.7330 | 0.6800 | 0.6840 | 0.6840 | 23,200 |
| 25 Apr 2024 | 0.6900 | 0.7690 | 0.6900 | 0.7690 | 0.7690 | 27,000 |
| 24 Apr 2024 | 0.7600 | 0.7860 | 0.7150 | 0.7210 | 0.7210 | 10,100 |
| 23 Apr 2024 | 0.7910 | 0.8640 | 0.7200 | 0.7600 | 0.7600 | 19,000 |
| 22 Apr 2024 | 0.7930 | 0.9000 | 0.7930 | 0.8440 | 0.8440 | 24,700 |
| 19 Apr 2024 | 0.8000 | 0.8700 | 0.7600 | 0.8150 | 0.8150 | 15,500 |
| 18 Apr 2024 | 0.7400 | 0.9000 | 0.7400 | 0.8400 | 0.8400 | 54,900 |
| 17 Apr 2024 | 0.8200 | 0.9000 | 0.7200 | 0.7750 | 0.7750 | 55,300 |
| 16 Apr 2024 | 0.6700 | 0.8500 | 0.6280 | 0.8300 | 0.8300 | 121,200 |
| 15 Apr 2024 | 0.6700 | 0.6700 | 0.6060 | 0.6100 | 0.6100 | 29,100 |
| 12 Apr 2024 | 0.6800 | 0.6900 | 0.6310 | 0.6780 | 0.6780 | 18,200 |
| 11 Apr 2024 | 0.7150 | 0.7150 | 0.6680 | 0.7000 | 0.7000 | 3,600 |
| 10 Apr 2024 | 0.7100 | 0.7100 | 0.6600 | 0.6900 | 0.6900 | 2,200 |
| 09 Apr 2024 | 0.7000 | 0.7390 | 0.6500 | 0.6890 | 0.6890 | 18,000 |
| 08 Apr 2024 | 0.7400 | 0.7590 | 0.6640 | 0.6690 | 0.6690 | 18,600 |
| 05 Apr 2024 | 0.6800 | 0.7290 | 0.6700 | 0.7290 | 0.7290 | 23,100 |
| 04 Apr 2024 | 0.7340 | 0.7340 | 0.6500 | 0.7010 | 0.7010 | 14,600 |
| 03 Apr 2024 | 0.6200 | 0.7340 | 0.6200 | 0.7300 | 0.7300 | 19,600 |
| 02 Apr 2024 | 0.7300 | 0.7300 | 0.6080 | 0.6300 | 0.6300 | 28,200 |
| 01 Apr 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 16,700 |
| 28 Mar 2024 | 0.7570 | 0.7570 | 0.6800 | 0.6910 | 0.6910 | 36,700 |
| 27 Mar 2024 | 0.7200 | 0.7480 | 0.7200 | 0.7200 | 0.7200 | 22,700 |
| 26 Mar 2024 | 0.7050 | 0.7600 | 0.6800 | 0.7050 | 0.7050 | 26,200 |
| 25 Mar 2024 | 0.7700 | 0.7700 | 0.6830 | 0.7200 | 0.7200 | 10,200 |
| 22 Mar 2024 | 0.6110 | 0.6900 | 0.6110 | 0.6900 | 0.6900 | 12,600 |
| 21 Mar 2024 | 0.6700 | 0.6700 | 0.6110 | 0.6450 | 0.6450 | 5,600 |
| 20 Mar 2024 | 0.6500 | 0.6880 | 0.6020 | 0.6420 | 0.6420 | 88,200 |
| 19 Mar 2024 | 0.6720 | 0.6960 | 0.6510 | 0.6510 | 0.6510 | 15,700 |
| 18 Mar 2024 | 0.7100 | 0.7250 | 0.6620 | 0.6720 | 0.6720 | 17,700 |
| 15 Mar 2024 | 0.7410 | 0.7410 | 0.6700 | 0.7000 | 0.7000 | 33,500 |
| 14 Mar 2024 | 0.7500 | 0.7750 | 0.7130 | 0.7200 | 0.7200 | 32,700 |
| 13 Mar 2024 | 0.7800 | 0.8100 | 0.7120 | 0.7120 | 0.7120 | 22,700 |
| 12 Mar 2024 | 0.8400 | 0.8400 | 0.7500 | 0.7500 | 0.7500 | 43,300 |
| 11 Mar 2024 | 0.8000 | 0.8500 | 0.7610 | 0.7840 | 0.7840 | 56,600 |
| 08 Mar 2024 | 0.8600 | 0.8600 | 0.8000 | 0.8400 | 0.8400 | 7,700 |
| 07 Mar 2024 | 0.8310 | 0.8310 | 0.7600 | 0.8000 | 0.8000 | 12,900 |
| 06 Mar 2024 | 0.7300 | 0.8340 | 0.7300 | 0.7700 | 0.7700 | 52,200 |
| 05 Mar 2024 | 0.8410 | 0.8410 | 0.7560 | 0.7740 | 0.7740 | 37,300 |
| 04 Mar 2024 | 0.8900 | 0.8900 | 0.8000 | 0.8320 | 0.8320 | 82,200 |
| 01 Mar 2024 | 0.8700 | 0.8800 | 0.8500 | 0.8600 | 0.8600 | 40,700 |
| 29 Feb 2024 | 0.8400 | 0.9000 | 0.8400 | 0.8500 | 0.8500 | 58,500 |
| 28 Feb 2024 | 0.9000 | 0.9300 | 0.8700 | 0.8700 | 0.8700 | 207,500 |
| 27 Feb 2024 | 0.9200 | 0.9490 | 0.8660 | 0.9400 | 0.9400 | 125,600 |
| 26 Feb 2024 | 1.1800 | 1.1880 | 0.8300 | 0.9440 | 0.9440 | 788,900 |
| 23 Feb 2024 | 1.3700 | 1.8000 | 1.2500 | 1.3000 | 1.3000 | 959,100 |
| 22 Feb 2024 | 1.6800 | 2.2150 | 1.3750 | 1.8600 | 1.8600 | 31,563,800 |
| 21 Feb 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 3,300 |
| 20 Feb 2024 | 1.1800 | 1.2000 | 1.1800 | 1.1940 | 1.1940 | 4,200 |
| 16 Feb 2024 | 1.1550 | 1.1680 | 1.1200 | 1.1200 | 1.1200 | 1,900 |
| 15 Feb 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 2,000 |
| 14 Feb 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 8,400 |
| 13 Feb 2024 | 1.1560 | 1.2500 | 1.1560 | 1.1900 | 1.1900 | 1,700 |
| 12 Feb 2024 | 1.2200 | 1.2400 | 1.1400 | 1.1700 | 1.1700 | 4,900 |
| 09 Feb 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 1,600 |
| 08 Feb 2024 | 1.3200 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 800 |
| 07 Feb 2024 | 1.2600 | 1.3250 | 1.2100 | 1.2600 | 1.2600 | 4,400 |
| 06 Feb 2024 | 1.2400 | 1.3900 | 1.2200 | 1.2900 | 1.2900 | 18,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.