$2.57 +0.08 (%) Vivus Inc - NASDAQ

Mar. 27, 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
3/27/20152.512.612.502.571,859,392
3/26/20152.622.642.472.492,885,712
3/25/20152.752.782.612.612,246,963
3/24/20152.902.922.762.761,436,141
3/23/20152.993.022.912.911,375,706
3/20/20153.013.142.952.9715,709,506
3/19/20153.033.042.932.991,574,579
3/18/20152.963.062.933.062,442,845
3/17/20153.053.052.842.984,273,312
3/16/20152.853.102.743.068,282,018
3/13/20152.762.842.672.823,651,722
3/12/20152.782.792.702.761,997,189
3/11/20152.752.812.702.761,448,638
3/10/20152.642.792.622.722,179,194
3/9/20152.812.812.642.681,988,172
3/6/20152.862.892.712.791,874,385
3/5/20152.973.002.852.871,566,795
3/4/20152.763.002.702.982,572,868
3/3/20152.753.032.692.796,571,063
3/2/20152.632.782.592.773,829,562
2/27/20152.672.682.542.612,466,013
2/26/20152.562.702.512.691,660,511
2/25/20152.622.652.502.542,585,474
2/24/20152.742.812.692.791,666,850
2/23/20152.892.922.732.801,175,960
2/20/20152.712.952.662.882,396,988
2/19/20152.792.802.682.68939,207
2/18/20152.892.912.782.792,371,575
2/17/20152.682.902.682.902,977,941
2/13/20152.542.682.532.681,641,999
2/12/20152.522.582.522.551,010,473
2/11/20152.552.572.502.51757,202
2/10/20152.542.602.502.561,079,929
2/9/20152.542.632.512.51852,241
2/6/20152.632.652.492.542,193,484
2/5/20152.502.592.472.581,636,557
2/4/20152.472.552.412.502,052,399
2/3/20152.602.632.442.512,269,704
2/2/20152.622.632.452.572,553,019
1/30/20152.752.772.612.621,531,555
1/29/20152.822.822.652.772,001,823
1/28/20152.732.762.622.641,276,704
1/27/20152.642.782.632.721,160,630
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center