$2.51 -0.02 (%) Vivus Inc - NASDAQ

May. 28, 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
5/27/20152.472.532.442.53834,719
5/26/20152.502.552.442.471,017,646
5/22/20152.572.622.502.53742,315
5/21/20152.602.652.582.58587,126
5/20/20152.552.612.532.58445,062
5/19/20152.562.602.542.56391,279
5/18/20152.502.572.492.56907,377
5/15/20152.552.552.452.51547,776
5/14/20152.602.602.512.54777,063
5/13/20152.552.622.522.60994,689
5/12/20152.572.572.482.56615,338
5/11/20152.512.572.472.571,264,810
5/8/20152.432.482.382.47951,645
5/7/20152.392.422.332.421,108,566
5/6/20152.412.462.292.371,854,427
5/5/20152.312.362.262.361,762,897
5/4/20152.322.392.302.311,330,709
5/1/20152.272.322.242.311,506,377
4/30/20152.332.372.222.232,576,883
4/29/20152.302.392.272.33989,162
4/28/20152.382.412.262.301,791,088
4/27/20152.462.462.312.331,179,896
4/24/20152.492.522.462.46711,751
4/23/20152.472.522.422.501,008,321
4/22/20152.462.532.442.501,461,475
4/21/20152.532.532.432.46751,437
4/20/20152.422.542.392.501,551,251
4/17/20152.402.452.362.42978,037
4/16/20152.452.482.402.42934,002
4/15/20152.472.472.422.45850,637
4/14/20152.422.462.372.44889,826
4/13/20152.382.492.382.401,376,133
4/10/20152.352.432.352.40843,249
4/9/20152.372.412.322.34768,334
4/8/20152.392.432.352.351,034,413
4/7/20152.382.452.382.391,068,430
4/6/20152.402.442.382.39713,888
4/2/20152.352.442.352.431,123,104
4/1/20152.452.472.282.353,785,814
3/31/20152.522.532.442.461,812,968
3/30/20152.622.622.512.521,233,830
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center