$1.38 -0.02 (%) Vivus Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VVUS historical data

Date Open High Low Close Volume
12/9/20161.401.431.361.38337,750
12/8/20161.391.421.361.40509,325
12/7/20161.451.471.371.39444,239
12/6/20161.381.461.351.43562,807
12/5/20161.421.421.361.40475,193
12/2/20161.421.461.361.40650,844
12/1/20161.351.411.351.41628,604
11/30/20161.331.381.321.34507,979
11/29/20161.301.351.301.32551,238
11/28/20161.431.441.311.31775,404
11/25/20161.371.471.351.401,731,227
11/23/20161.241.371.221.35977,363
11/22/20161.291.371.201.221,116,527
11/21/20161.241.291.211.29729,739
11/18/20161.201.251.181.23871,351
11/17/20161.121.191.111.17841,989
11/16/20161.101.131.071.12711,327
11/15/20161.091.111.071.10373,156
11/14/20161.061.101.061.06498,268
11/11/20161.101.111.031.05522,581
11/10/20161.091.111.051.09653,398
11/9/20161.061.101.061.09304,631
11/8/20161.041.071.041.06235,556
11/7/20161.071.071.041.04317,014
11/4/20161.041.061.041.05274,753
11/3/20161.061.071.031.05480,423
11/2/20161.091.131.051.06218,828
11/1/20161.051.111.051.09376,499
10/31/20161.091.091.051.05252,046
10/28/20161.121.121.061.10390,617
10/27/20161.131.141.101.11249,120
10/26/20161.161.181.101.12281,010
10/25/20161.121.171.121.16516,268
10/24/20161.101.141.101.12354,132
10/21/20161.111.121.091.10200,809
10/20/20161.121.121.101.11215,725
10/19/20161.061.121.061.10270,494
10/18/20161.041.081.041.07305,687
10/17/20161.051.081.041.06236,507
10/14/20161.081.101.061.06309,400
10/13/20161.101.121.071.08244,672
10/12/20161.111.131.091.10215,914
10/11/20161.121.141.101.12226,145
10/10/20161.101.141.101.12173,454
10/7/20161.131.131.091.10317,666
10/6/20161.141.151.101.11417,363
10/5/20161.131.151.101.13586,391
10/4/20161.141.181.101.11587,027
10/3/20161.251.271.141.151,353,639
9/30/20161.141.151.111.14176,934
9/29/20161.161.181.121.13463,451
9/28/20161.221.221.091.17561,402
9/27/20161.241.321.181.20780,388
9/26/20161.131.251.111.241,183,917
9/23/20161.091.131.081.13457,486
9/22/20161.091.091.061.08320,739
9/21/20161.071.111.061.09363,345
9/20/20161.051.121.051.06758,180
9/19/20161.071.071.051.06248,009
9/16/20161.051.071.041.07289,400
9/15/20161.041.071.041.06200,131
9/14/20161.071.071.051.05121,033
9/13/20161.051.071.041.07212,021
9/12/20161.061.071.041.07232,358
9/9/20161.061.081.051.07156,911
9/8/20161.051.091.051.07404,575
9/7/20161.041.061.041.05432,186
9/6/20161.051.061.041.05204,967
9/2/20161.061.081.051.0578,098
9/1/20161.061.081.041.06205,380
8/31/20161.051.101.031.06462,229
8/30/20161.081.091.051.05110,815
8/29/20161.071.091.051.09316,373
8/26/20161.031.071.031.06193,062
8/25/20161.031.071.031.04300,924
8/24/20161.051.091.041.04374,128
8/23/20161.061.081.051.05102,420
8/22/20161.071.071.051.06196,045
8/19/20161.061.081.051.06214,368
8/18/20161.041.091.041.05174,941
8/17/20161.051.061.031.05238,531
8/16/20161.081.091.051.06168,270
8/15/20161.051.101.051.09243,409
8/12/20161.081.081.031.05272,298
8/11/20161.061.101.051.08327,492
8/10/20161.081.091.061.06175,466
8/9/20161.081.121.061.09228,555
8/8/20161.121.141.071.09251,725
8/5/20161.101.131.081.12803,443
8/4/20160.971.080.971.05763,299
8/3/20160.991.040.981.03560,327
8/2/20161.061.070.930.97982,362
8/1/20161.071.101.051.05292,878
7/29/20161.041.081.041.07267,359
7/28/20161.071.101.041.06480,899
7/27/20161.131.131.081.08261,668
7/26/20161.131.151.071.10622,401
7/25/20161.181.181.101.11694,951
7/22/20161.151.181.141.16909,731
7/21/20161.151.181.121.16439,519
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center