$2.31 -0.01 (%) Vivus Inc - NASDAQ

Jul. 2, 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
7/2/20152.332.352.282.31660,346
7/1/20152.372.392.302.32861,398
6/30/20152.352.442.342.36813,973
6/29/20152.422.472.322.331,097,419
6/26/20152.492.502.382.472,160,815
6/25/20152.532.562.472.49486,214
6/24/20152.552.612.502.51734,069
6/23/20152.482.582.482.57976,660
6/22/20152.402.532.392.511,266,565
6/19/20152.412.442.382.392,565,599
6/18/20152.412.452.382.40775,457
6/17/20152.442.482.392.401,082,392
6/16/20152.462.512.412.42647,400
6/15/20152.402.492.372.48630,322
6/12/20152.452.452.402.42413,632
6/11/20152.572.572.422.431,501,924
6/10/20152.492.562.492.55602,632
6/9/20152.552.582.482.49814,847
6/8/20152.592.592.522.55718,378
6/5/20152.522.612.472.60697,781
6/4/20152.502.552.492.53774,000
6/3/20152.482.522.442.52403,893
6/2/20152.412.522.412.49679,184
6/1/20152.522.552.362.441,497,849
5/29/20152.492.592.482.531,012,650
5/28/20152.492.562.462.51804,788
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!