Vivus, Inc. (NQ: VVUS)
1.510 USD  -0.220 (-12.72%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 1.690 1.690 1.280 1.510 2,912,721 -0.22(-12.72%)
Jul 30, 2015 1.740 1.750 1.680 1.730 665,630 +0.00(+0.00%)
Jul 29, 2015 1.850 1.850 1.680 1.730 1,527,080 -0.08(-4.42%)
Jul 28, 2015 1.740 1.830 1.610 1.810 1,367,509 +0.11(+6.47%)
Jul 27, 2015 1.790 1.820 1.680 1.700 1,355,328 -0.06(-3.41%)
Jul 24, 2015 1.870 1.900 1.730 1.760 1,761,474 -0.14(-7.37%)
Jul 23, 2015 2.030 2.040 1.870 1.900 1,503,235 -0.12(-5.94%)
Jul 22, 2015 1.970 2.120 1.900 2.020 1,329,398 +0.01(+0.50%)
Jul 21, 2015 2.090 2.110 1.955 2.010 1,406,054 -0.10(-4.74%)
Jul 20, 2015 2.250 2.280 2.080 2.110 1,086,700 -0.15(-6.64%)
Jul 17, 2015 2.210 2.270 2.150 2.260 699,279 +0.05(+2.26%)
Jul 16, 2015 2.250 2.280 2.210 2.210 452,375 -0.04(-1.78%)
Jul 15, 2015 2.320 2.350 2.220 2.250 594,902 -0.07(-3.02%)
Jul 14, 2015 2.240 2.320 2.240 2.320 456,757 +0.08(+3.57%)
Jul 13, 2015 2.150 2.310 2.145 2.240 836,657 +0.09(+4.19%)
Jul 10, 2015 2.150 2.180 2.120 2.150 417,248 +0.02(+0.94%)
Jul 09, 2015 2.110 2.170 2.090 2.130 455,481 +0.02(+0.95%)
Jul 08, 2015 2.200 2.270 2.050 2.110 1,699,545 -0.18(-7.86%)
Jul 07, 2015 2.300 2.310 2.230 2.290 1,006,696 -0.02(-0.87%)
Jul 06, 2015 2.310 2.380 2.280 2.310 818,296 +0.00(+0.00%)
Jul 02, 2015 2.310 2.310 2.310 0 -0.01(-0.43%)
Jul 01, 2015 2.370 2.390 2.300 2.320 861,398 -0.04(-1.69%)
Jun 30, 2015 2.350 2.440 2.335 2.360 813,973 +0.03(+1.29%)
Jun 29, 2015 2.420 2.465 2.320 2.330 1,097,419 -0.14(-5.67%)
Jun 26, 2015 2.490 2.500 2.380 2.470 2,160,815 -0.02(-0.80%)
Jun 25, 2015 2.530 2.560 2.470 2.490 486,214 -0.02(-0.80%)
Jun 24, 2015 2.550 2.610 2.500 2.510 734,069 -0.06(-2.33%)
Jun 23, 2015 2.480 2.580 2.480 2.570 976,660 +0.06(+2.39%)
Jun 22, 2015 2.400 2.530 2.390 2.510 1,266,565 +0.12(+5.02%)
Jun 19, 2015 2.410 2.440 2.380 2.390 2,565,599 -0.01(-0.42%)
Jun 18, 2015 2.410 2.450 2.380 2.400 775,457 +0.00(+0.00%)
Jun 17, 2015 2.440 2.480 2.390 2.400 1,082,292 -0.02(-0.83%)
Jun 16, 2015 2.460 2.510 2.410 2.420 647,400 -0.06(-2.42%)
Jun 15, 2015 2.400 2.490 2.370 2.480 630,322 +0.06(+2.48%)
Jun 12, 2015 2.450 2.450 2.400 2.420 413,632 -0.01(-0.41%)
Jun 11, 2015 2.570 2.570 2.420 2.430 1,501,924 -0.12(-4.71%)
Jun 10, 2015 2.490 2.560 2.490 2.550 602,632 +0.06(+2.41%)
Jun 09, 2015 2.550 2.580 2.490 2.490 814,847 -0.06(-2.35%)
Jun 08, 2015 2.590 2.590 2.520 2.550 718,378 -0.05(-1.92%)
Jun 05, 2015 2.520 2.610 2.470 2.600 697,781 +0.07(+2.77%)
Jun 04, 2015 2.500 2.550 2.490 2.530 774,000 +0.01(+0.40%)
Jun 03, 2015 2.480 2.520 2.440 2.520 403,893 +0.03(+1.20%)
Jun 02, 2015 2.410 2.520 2.410 2.490 679,184 +0.05(+2.05%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->