$3.32 +0.15 (%) Vivus Inc - NASDAQ

Dec. 19, 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
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
10/31/20143.453.453.283.391,695,242
10/30/20143.333.433.303.361,426,532
10/29/20143.533.553.353.371,691,062
10/28/20143.393.553.323.541,329,740
10/27/20143.393.393.313.39763,833
10/24/20143.423.493.343.41866,179
10/23/20143.383.453.323.40927,522
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center