$3.32 -0.15 (%) Vivus Inc - NASDAQ

Oct. 22, 2014 | 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
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
9/2/20144.314.354.224.301,016,913
8/29/20144.134.304.134.291,333,383
8/28/20144.194.204.124.14909,138
8/27/20144.274.304.194.21968,047
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center