$1.37 0.00 (%) Vivus Inc - NASDAQ

May. 5, 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
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
3/2/20161.041.081.011.071,192,953
3/1/20161.041.061.021.06951,736
2/29/20161.041.061.001.041,228,026
2/26/20161.071.091.051.08589,691
2/25/20161.061.091.031.07856,236
2/24/20161.051.071.011.07558,613
2/23/20161.051.071.031.05843,737
2/22/20160.971.100.971.051,288,010
2/19/20161.071.071.011.02653,028
2/18/20161.101.101.021.06655,886
2/17/20161.061.101.051.06753,839
2/16/20161.021.091.021.05853,798
2/12/20160.981.070.961.021,422,635
2/11/20160.960.990.940.97691,111
2/10/20160.951.010.930.98781,771
2/9/20160.940.970.920.92589,038
2/8/20161.011.030.920.921,781,035
2/5/20161.001.101.001.021,658,812
2/4/20161.021.040.980.99899,617
2/3/20161.011.020.981.00698,215
2/2/20161.021.040.970.971,035,805
2/1/20161.011.051.001.01788,941
1/29/20161.031.061.011.01715,372
1/28/20161.021.061.001.02852,119
1/27/20161.031.081.011.01822,038
1/26/20161.061.071.001.03732,722
1/25/20161.071.091.041.05483,700
1/22/20161.041.091.041.06681,844
1/21/20161.011.101.001.041,444,355
1/20/20160.951.010.921.011,415,633
1/19/20161.051.050.960.981,326,633
1/15/20161.021.040.991.041,156,831
1/14/20161.011.061.001.061,754,341
1/13/20161.071.081.001.011,188,769
1/12/20161.011.061.001.051,372,998
1/11/20161.051.080.961.001,656,408
1/8/20161.071.091.031.051,946,795
1/7/20161.051.091.011.072,079,119
1/6/20161.051.101.041.071,140,773
1/5/20161.061.081.051.07763,991
1/4/20161.001.071.001.071,204,219
12/31/20151.001.041.001.022,475,308
12/30/20151.031.061.001.011,039,234
12/29/20151.061.101.021.041,418,699
12/28/20151.021.091.001.061,087,001
12/24/20151.021.041.001.03465,884
12/23/20150.981.040.981.021,151,513
12/22/20151.001.020.971.00717,893
12/21/20151.011.030.991.00995,313
12/18/20151.051.061.001.004,299,963
12/17/20151.031.060.991.041,449,641
12/16/20151.031.050.991.041,571,548
12/15/20150.971.070.971.011,243,433
12/14/20151.001.000.960.981,542,790
12/11/20151.031.050.961.001,412,968
12/10/20151.011.081.001.061,808,086
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center