$1.09 -0.03 (%) Vivus Inc - NASDAQ

Jul. 26, 2016 | 03:45 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
7/25/20161.181.181.101.11694,951
7/22/20161.151.181.141.16909,731
7/21/20161.151.181.121.16439,519
7/20/20161.151.161.151.15273,053
7/19/20161.151.171.151.16330,223
7/18/20161.151.171.151.15204,611
7/15/20161.151.171.121.15399,929
7/14/20161.151.171.121.15398,085
7/13/20161.141.181.141.15371,475
7/12/20161.141.171.141.15298,151
7/11/20161.191.191.141.14305,779
7/8/20161.181.201.161.18130,010
7/7/20161.141.201.131.16290,667
7/6/20161.171.191.141.14317,285
7/5/20161.211.241.141.17229,557
7/1/20161.101.241.101.22506,766
6/30/20161.141.141.101.12401,404
6/29/20161.101.151.101.14622,977
6/28/20161.101.121.101.10352,534
6/27/20161.101.111.031.071,092,285
6/24/20161.051.121.021.1011,011,551
6/23/20161.121.121.101.10770,666
6/22/20161.101.141.071.10705,417
6/21/20161.151.171.081.11969,670
6/20/20161.171.191.141.16537,310
6/17/20161.151.161.131.16542,078
6/16/20161.181.201.151.15409,183
6/15/20161.191.231.121.19493,988
6/14/20161.161.281.121.181,507,868
6/13/20161.191.221.161.16339,984
6/10/20161.191.241.161.19483,655
6/9/20161.251.251.201.22618,299
6/8/20161.261.281.201.27654,144
6/7/20161.271.301.251.25383,445
6/6/20161.281.301.251.26397,569
6/3/20161.311.321.251.26387,289
6/2/20161.271.321.231.30570,266
6/1/20161.271.281.221.27282,190
5/31/20161.251.271.231.27232,088
5/27/20161.221.251.211.23305,878
5/26/20161.271.291.221.24462,649
5/25/20161.251.301.241.25727,367
5/24/20161.191.241.181.23633,372
5/23/20161.161.201.131.17362,534
5/20/20161.131.211.111.16646,984
5/19/20161.121.151.111.12568,044
5/18/20161.141.151.111.13382,880
5/17/20161.171.221.141.15479,508
5/16/20161.171.201.141.19230,038
5/13/20161.191.221.141.16459,599
5/12/20161.291.301.161.20755,418
5/11/20161.311.351.281.28281,043
5/10/20161.301.341.271.32253,870
5/9/20161.321.371.301.31212,540
5/6/20161.351.411.301.33506,597
5/5/20161.401.401.281.371,019,586
5/4/20161.501.521.351.371,028,219
5/3/20161.581.601.501.50659,161
5/2/20161.631.661.561.58927,086
4/29/20161.661.701.621.65357,222
4/28/20161.741.751.621.67633,674
4/27/20161.751.761.701.73423,599
4/26/20161.771.771.721.75355,003
4/25/20161.781.801.721.75640,324
4/22/20161.781.821.761.80579,812
4/21/20161.761.801.731.79609,866
4/20/20161.801.801.751.75682,353
4/19/20161.791.831.691.79641,372
4/18/20161.691.821.671.801,051,044
4/15/20161.711.751.651.72691,598
4/14/20161.671.751.661.72709,213
4/13/20161.691.741.661.691,155,407
4/12/20161.711.761.621.701,119,416
4/11/20161.671.781.621.721,681,668
4/8/20161.791.791.641.681,818,337
4/7/20161.781.831.691.753,085,150
4/6/20161.651.851.631.782,576,394
4/5/20161.561.651.561.641,644,146
4/4/20161.501.641.491.591,841,467
4/1/20161.411.531.361.492,643,527
3/31/20161.281.421.201.402,989,977
3/30/20161.201.331.181.271,574,875
3/29/20161.141.241.111.211,405,712
3/28/20161.121.151.111.13869,578
3/24/20161.071.131.051.12632,414
3/23/20161.111.151.081.08704,928
3/22/20161.111.161.071.13515,406
3/21/20161.161.201.111.11812,544
3/18/20161.241.241.181.19579,726
3/17/20161.191.211.101.21878,409
3/16/20161.191.241.171.17616,656
3/15/20161.241.251.181.20833,177
3/14/20161.181.271.161.261,080,145
3/11/20161.121.181.101.181,265,922
3/10/20161.041.141.001.091,091,528
3/9/20161.061.091.041.08729,511
3/8/20161.081.131.031.04903,972
3/7/20161.081.191.081.091,397,634
3/4/20161.061.091.051.07650,400
3/3/20161.071.101.051.06779,434
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center