$2.69 -0.05 (%) Vivus Inc - NASDAQ

Jan. 26, 2015 | 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
1/26/20152.722.722.642.691,423,320
1/23/20152.732.862.632.743,855,658
1/22/20152.732.732.562.583,080,347
1/21/20152.852.852.662.722,344,600
1/20/20152.922.922.742.881,704,974
1/16/20152.802.912.762.881,609,366
1/15/20153.103.122.752.782,849,126
1/14/20153.033.143.003.001,481,781
1/13/20153.343.363.033.093,132,491
1/12/20153.233.403.233.302,113,117
1/9/20153.203.273.143.211,492,460
1/8/20153.153.273.143.202,526,897
1/7/20152.983.142.973.132,694,996
1/6/20153.043.152.892.942,816,446
1/5/20153.063.153.023.042,494,430
1/2/20152.903.082.883.062,995,541
12/31/20142.792.892.772.882,545,128
12/30/20142.822.862.722.784,189,310
12/29/20142.953.002.782.863,095,225
12/26/20142.993.032.942.961,287,443
12/24/20143.003.032.923.00983,482
12/23/20143.043.102.913.012,268,932
12/22/20143.283.323.033.042,130,690
12/19/20143.163.363.143.326,315,780
12/18/20143.233.303.173.172,511,323
12/17/20143.073.203.053.202,178,870
12/16/20143.083.203.053.082,377,962
12/15/20143.013.123.013.082,394,258
12/12/20142.973.072.923.002,394,001
12/11/20143.053.152.993.011,984,775
12/10/20143.043.113.033.051,833,586
12/9/20142.973.102.973.071,878,531
12/8/20143.053.112.982.992,019,830
12/5/20143.053.143.053.091,159,663
12/4/20143.143.173.033.031,387,982
12/3/20143.163.193.133.141,122,195
12/2/20143.163.223.153.181,388,814
12/1/20143.303.353.113.162,033,586
11/28/20143.373.413.313.35933,859
11/26/20143.363.423.333.351,252,342
11/25/20143.393.453.303.321,084,166
11/24/20143.413.463.373.401,470,206
11/21/20143.233.453.193.394,461,129
11/20/20143.053.223.043.171,639,518
11/19/20143.043.142.973.041,944,058
11/18/20143.123.123.043.041,594,719
11/17/20143.233.233.103.112,374,595
11/14/20143.263.363.243.252,440,716
11/13/20143.323.413.263.262,085,541
11/12/20143.263.353.203.342,401,024
11/11/20143.233.353.223.272,380,991
11/10/20143.313.343.233.231,681,309
11/7/20143.393.483.223.333,491,588
11/6/20143.383.573.333.412,946,213
11/5/20143.393.443.253.302,255,609
11/4/20143.303.383.273.371,081,210
11/3/20143.383.473.293.311,411,591
10/31/20143.453.453.283.391,695,242
10/30/20143.333.433.303.361,426,532
10/29/20143.533.553.353.371,691,062
10/28/20143.393.553.323.541,329,740
10/27/20143.393.393.313.39763,833
10/24/20143.423.493.343.41866,179
10/23/20143.383.453.323.40927,522
10/22/20143.463.503.303.321,241,077
10/21/20143.463.513.403.47914,421
10/20/20143.373.473.343.45968,462
10/17/20143.673.703.283.361,742,924
10/16/20143.423.623.393.601,433,008
10/15/20143.303.493.273.471,225,396
10/14/20143.293.403.213.381,222,297
10/13/20143.223.303.133.261,345,102
10/10/20143.293.403.173.202,163,620
10/9/20143.453.503.323.331,218,200
10/8/20143.283.443.203.432,579,170
10/7/20143.483.513.313.332,728,136
10/6/20143.663.663.443.532,573,078
10/3/20143.733.763.583.642,491,673
10/2/20143.743.833.623.671,898,737
10/1/20143.883.893.673.751,776,925
9/30/20144.004.043.743.862,955,104
9/29/20144.064.113.994.021,998,253
9/26/20144.254.254.124.151,361,995
9/25/20144.314.384.154.211,572,587
9/24/20144.364.474.264.352,430,084
9/23/20144.234.384.204.332,261,868
9/22/20144.194.334.164.252,396,499
9/19/20144.354.454.044.169,264,758
9/18/20144.454.824.214.3634,299,739
9/17/20143.763.953.753.881,472,214
9/16/20143.833.833.683.781,059,655
9/15/20144.034.073.323.833,082,503
9/12/20144.134.204.014.031,455,701
9/11/20144.054.174.004.141,215,307
9/10/20144.044.084.004.06948,650
9/9/20144.184.244.024.021,236,445
9/8/20144.144.254.024.18835,013
9/5/20144.084.184.014.161,304,843
9/4/20144.244.294.084.121,490,645
9/3/20144.314.394.184.211,074,798
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center