$0.92 -0.10 (%) Vivus Inc - NASDAQ

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VVUS historical data

Date Open High Low Close Volume
2/8/20161.011.030.920.921,781,035
2/5/20161.001.101.001.021,658,812
2/4/20161.021.040.980.99899,617
2/3/20161.011.020.981.00698,215
2/2/20161.021.040.970.971,035,805
2/1/20161.011.051.001.01788,941
1/29/20161.031.061.011.01715,372
1/28/20161.021.061.001.02852,119
1/27/20161.031.081.011.01822,038
1/26/20161.061.071.001.03732,722
1/25/20161.071.091.041.05483,700
1/22/20161.041.091.041.06681,844
1/21/20161.011.101.001.041,444,355
1/20/20160.951.010.921.011,415,633
1/19/20161.051.050.960.981,326,633
1/15/20161.021.040.991.041,156,831
1/14/20161.011.061.001.061,754,341
1/13/20161.071.081.001.011,188,769
1/12/20161.011.061.001.051,372,998
1/11/20161.051.080.961.001,656,408
1/8/20161.071.091.031.051,946,795
1/7/20161.051.091.011.072,079,119
1/6/20161.051.101.041.071,140,773
1/5/20161.061.081.051.07763,991
1/4/20161.001.071.001.071,204,219
12/31/20151.001.041.001.022,475,308
12/30/20151.031.061.001.011,039,234
12/29/20151.061.101.021.041,418,699
12/28/20151.021.091.001.061,087,001
12/24/20151.021.041.001.03465,884
12/23/20150.981.040.981.021,151,513
12/22/20151.001.020.971.00717,893
12/21/20151.011.030.991.00995,313
12/18/20151.051.061.001.004,299,963
12/17/20151.031.060.991.041,449,641
12/16/20151.031.050.991.041,571,548
12/15/20150.971.070.971.011,243,433
12/14/20151.001.000.960.981,542,790
12/11/20151.031.050.961.001,412,968
12/10/20151.011.081.001.061,808,086
12/9/20150.971.060.951.001,944,449
12/8/20151.011.010.960.981,873,181
12/7/20151.041.071.001.011,811,145
12/4/20151.111.111.011.042,387,889
12/3/20151.201.251.061.122,569,051
12/2/20151.291.291.201.201,333,742
12/1/20151.251.341.251.28998,709
11/30/20151.371.381.241.252,456,838
11/27/20151.341.421.321.38416,598
11/25/20151.351.371.281.36900,144
11/24/20151.281.341.261.331,106,307
11/23/20151.221.311.221.30752,829
11/20/20151.251.341.231.231,236,967
11/19/20151.291.311.241.241,176,674
11/18/20151.271.321.251.301,247,376
11/17/20151.391.401.271.291,438,498
11/16/20151.381.401.301.371,001,112
11/13/20151.351.411.311.38734,500
11/12/20151.431.461.361.37921,209
11/11/20151.531.531.451.45824,378
11/10/20151.581.591.451.511,022,596
11/9/20151.541.621.541.571,088,107
11/6/20151.581.611.501.581,034,898
11/5/20151.541.621.381.622,275,843
11/4/20151.611.641.531.552,898,123
11/3/20151.481.611.471.562,095,226
11/2/20151.251.491.251.491,892,989
10/30/20151.351.361.241.262,494,358
10/29/20151.341.361.301.341,468,735
10/28/20151.411.451.321.352,752,425
10/27/20151.421.481.421.43874,826
10/26/20151.511.551.451.471,017,110
10/23/20151.421.531.391.511,698,068
10/22/20151.551.601.401.442,647,421
10/21/20151.651.651.541.551,664,816
10/20/20151.611.671.601.631,092,676
10/19/20151.651.711.561.631,662,137
10/16/20151.681.731.631.691,980,194
10/15/20151.551.691.501.692,799,845
10/14/20151.681.761.541.553,643,436
10/13/20151.741.771.661.671,944,204
10/12/20151.942.011.741.742,373,682
10/9/20152.052.091.922.002,430,509
10/8/20152.022.251.922.0011,582,790
10/7/20151.751.951.731.825,830,017
10/6/20151.751.841.691.723,717,618
10/5/20151.701.751.621.753,155,106
10/2/20151.681.711.531.704,189,862
10/1/20151.661.721.621.682,412,679
9/30/20151.611.731.581.642,247,694
9/29/20151.751.751.601.634,351,152
9/28/20151.581.781.501.718,601,691
9/25/20151.671.671.561.562,421,688
9/24/20151.631.651.551.621,961,107
9/23/20151.731.731.551.623,174,674
9/22/20151.591.691.531.663,747,817
9/21/20151.731.731.531.583,363,680
9/18/20151.621.771.601.6311,265,339
9/17/20151.571.641.541.612,522,091
9/16/20151.681.701.551.604,364,444
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center