Vivus Inc $4.21

down -0.08


27/8/2014 04:00 PM  |  NASDAQ : VVUS  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VVUS historical data

Date Open High Low Close Volume
8/26/20144.214.334.174.281,190,322
8/25/20144.234.474.164.172,038,705
8/22/20144.204.234.124.20710,587
8/21/20144.264.334.184.201,007,877
8/20/20144.234.304.174.24993,778
8/19/20144.184.294.184.251,182,120
8/18/20144.174.294.144.201,854,730
8/15/20144.164.224.084.171,415,559
8/14/20144.244.274.064.082,388,381
8/13/20144.564.564.254.262,322,744
8/12/20144.694.744.514.541,112,174
8/11/20144.544.744.524.691,762,913
8/8/20144.684.764.454.542,079,246
8/7/20144.584.644.444.561,656,945
8/6/20144.554.584.484.581,015,487
8/5/20144.604.654.544.59874,392
8/4/20144.694.744.614.63854,642
8/1/20144.834.894.624.671,336,622
7/31/20145.045.134.814.821,468,613
7/30/20144.875.134.835.111,746,139
7/29/20144.814.874.724.851,308,319
7/28/20144.804.844.694.821,116,057
7/25/20144.874.914.764.82886,625
7/24/20144.854.954.814.90936,780
7/23/20144.734.924.704.811,837,461
7/22/20144.754.834.694.751,296,467
7/21/20144.724.764.644.731,190,546
7/18/20144.584.744.534.701,144,802
7/17/20144.604.664.554.601,323,869
7/16/20144.804.804.574.631,741,452
7/15/20144.834.934.704.721,510,999
7/14/20144.904.934.814.861,337,662
7/11/20144.804.924.774.831,067,843
7/10/20144.844.894.774.791,667,559
7/9/20144.914.974.864.921,609,583
7/8/20145.045.144.874.882,145,382
7/7/20145.255.285.015.082,331,768
7/3/20145.335.375.235.29505,822
7/2/20145.315.455.275.321,094,883
7/1/20145.325.385.285.341,438,940
6/30/20145.175.355.155.322,338,824
6/27/20145.035.225.035.222,512,298
6/26/20145.155.155.015.071,299,610
6/25/20145.135.185.045.121,614,438
6/24/20145.325.365.135.131,338,551
6/23/20145.505.525.285.301,435,094
6/20/20145.295.505.225.504,467,208
6/19/20145.255.305.095.292,138,311
6/18/20145.195.225.135.201,040,418
6/17/20145.155.235.115.171,027,299
6/16/20145.255.365.095.184,038,782
6/13/20145.305.395.225.281,705,545
6/12/20145.225.335.155.241,357,427
6/11/20145.235.305.115.211,470,325
6/10/20145.215.335.195.211,536,233
6/9/20145.195.275.155.201,594,568
6/6/20145.105.435.085.274,578,557
6/5/20144.955.124.875.091,718,147
6/4/20144.855.084.814.912,236,414
6/3/20144.814.874.694.851,250,161
6/2/20144.954.964.764.861,532,364
5/30/20145.105.104.854.932,707,413
5/29/20145.035.174.865.125,084,519
5/28/20144.655.444.584.9519,593,229
5/27/20144.674.754.614.671,832,971
5/23/20144.594.644.574.641,641,559
5/22/20144.614.664.564.591,219,427
5/21/20144.604.664.564.621,093,595
5/20/20144.724.774.604.602,474,326
5/19/20144.894.894.634.703,163,261
5/16/20144.935.054.824.832,405,627
5/15/20145.025.054.904.951,491,419
5/14/20145.215.225.035.031,665,133
5/13/20145.195.315.105.221,790,235
5/12/20145.225.395.165.192,166,890
5/9/20145.345.445.085.232,072,575
5/8/20145.495.545.355.382,723,005
5/7/20145.545.575.325.503,297,659
5/6/20145.255.955.215.5710,887,232
5/5/20145.255.445.105.193,506,765
5/2/20145.105.295.095.262,821,422
5/1/20145.175.195.035.091,343,733
4/30/20145.035.224.955.201,903,549
4/29/20145.295.305.025.062,108,185
4/28/20145.175.285.045.182,743,460
4/25/20145.045.274.905.194,746,568
4/24/20145.135.164.965.081,827,919
4/23/20145.305.305.115.121,543,724
4/22/20145.185.385.175.302,808,603
4/21/20145.405.465.115.131,918,985
4/17/20145.265.365.135.362,245,028
4/16/20145.045.264.995.252,698,182
4/15/20144.865.044.785.023,676,300
4/14/20144.824.984.794.872,588,932
4/11/20144.844.934.724.843,238,748
4/10/20145.005.034.714.914,998,535
4/9/20145.015.044.915.002,638,463
4/8/20145.105.204.944.993,215,844
4/7/20145.495.495.065.093,658,629
4/4/20145.815.835.355.424,690,312
Trading Center