Vivus, Inc. (NQ: VVUS)
2.530 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 2.570 2.620 2.500 2.530 742,315 -0.05(-1.94%)
May 21, 2015 2.600 2.650 2.580 2.580 587,126 +0.00(+0.00%)
May 20, 2015 2.550 2.610 2.530 2.580 445,062 +0.02(+0.78%)
May 19, 2015 2.560 2.600 2.540 2.560 391,279 +0.00(+0.00%)
May 18, 2015 2.500 2.570 2.490 2.560 907,377 +0.05(+1.99%)
May 15, 2015 2.550 2.550 2.450 2.510 547,776 -0.03(-1.18%)
May 14, 2015 2.600 2.600 2.510 2.540 777,063 -0.06(-2.31%)
May 13, 2015 2.550 2.620 2.520 2.600 994,689 +0.04(+1.56%)
May 12, 2015 2.570 2.570 2.480 2.560 615,338 -0.01(-0.39%)
May 11, 2015 2.510 2.570 2.470 2.570 1,264,810 +0.10(+4.05%)
May 08, 2015 2.430 2.480 2.380 2.470 951,645 +0.05(+2.07%)
May 07, 2015 2.390 2.420 2.330 2.420 1,108,566 +0.05(+2.11%)
May 06, 2015 2.410 2.460 2.290 2.370 1,854,427 +0.01(+0.42%)
May 05, 2015 2.310 2.360 2.260 2.360 1,762,622 +0.05(+2.16%)
May 04, 2015 2.320 2.390 2.300 2.310 1,326,709 +0.00(+0.00%)
May 01, 2015 2.270 2.320 2.240 2.310 1,506,377 +0.08(+3.59%)
Apr 30, 2015 2.330 2.370 2.220 2.230 2,576,883 -0.10(-4.29%)
Apr 29, 2015 2.300 2.390 2.270 2.330 989,162 +0.03(+1.30%)
Apr 28, 2015 2.380 2.410 2.260 2.300 1,791,088 -0.03(-1.29%)
Apr 27, 2015 2.460 2.460 2.310 2.330 1,179,896 -0.13(-5.28%)
Apr 24, 2015 2.490 2.520 2.460 2.460 711,751 -0.04(-1.60%)
Apr 23, 2015 2.470 2.520 2.420 2.500 1,008,321 +0.00(+0.00%)
Apr 22, 2015 2.460 2.530 2.440 2.500 1,461,475 +0.04(+1.63%)
Apr 21, 2015 2.530 2.530 2.430 2.460 751,437 -0.04(-1.60%)
Apr 20, 2015 2.420 2.540 2.390 2.500 1,550,751 +0.08(+3.31%)
Apr 17, 2015 2.400 2.450 2.360 2.420 978,037 +0.00(+0.00%)
Apr 16, 2015 2.450 2.478 2.400 2.420 932,054 -0.03(-1.22%)
Apr 15, 2015 2.470 2.470 2.420 2.450 846,037 +0.01(+0.41%)
Apr 14, 2015 2.420 2.460 2.370 2.440 889,826 +0.04(+1.67%)
Apr 13, 2015 2.380 2.490 2.380 2.400 1,375,983 +0.00(+0.00%)
Apr 10, 2015 2.350 2.430 2.350 2.400 843,249 +0.06(+2.56%)
Apr 09, 2015 2.370 2.410 2.320 2.340 768,334 -0.01(-0.43%)
Apr 08, 2015 2.390 2.430 2.350 2.350 1,034,413 -0.04(-1.67%)
Apr 07, 2015 2.380 2.450 2.380 2.390 1,068,430 +0.00(+0.00%)
Apr 06, 2015 2.400 2.440 2.375 2.390 713,888 -0.04(-1.65%)
Apr 02, 2015 2.430 2.430 2.430 0 +0.08(+3.40%)
Apr 01, 2015 2.450 2.470 2.280 2.350 3,785,814 -0.11(-4.47%)
Mar 31, 2015 2.520 2.520 2.440 2.460 1,812,968 -0.06(-2.38%)
Mar 30, 2015 2.620 2.620 2.510 2.520 1,233,830 -0.05(-1.95%)
Mar 27, 2015 2.510 2.610 2.500 2.570 1,859,392 +0.08(+3.21%)
Mar 26, 2015 2.620 2.639 2.470 2.490 2,885,612 -0.12(-4.60%)
Mar 25, 2015 2.750 2.780 2.610 2.610 2,246,963 -0.15(-5.43%)
Mar 24, 2015 2.900 2.920 2.760 2.760 1,436,141 -0.15(-5.15%)
Mar 23, 2015 2.990 3.020 2.910 2.910 1,375,706 -0.06(-2.02%)
Mar 20, 2015 3.010 3.140 2.950 2.970 15,709,506 -0.02(-0.67%)
Mar 19, 2015 3.030 3.040 2.930 2.990 1,574,579 -0.07(-2.29%)
Mar 18, 2015 2.960 3.060 2.930 3.060 2,442,295 +0.08(+2.68%)
Mar 17, 2015 3.050 3.050 2.840 2.980 4,273,312 -0.08(-2.61%)
Mar 16, 2015 2.850 3.100 2.740 3.060 8,280,373 +0.24(+8.51%)
Mar 13, 2015 2.760 2.840 2.670 2.820 3,651,722 +0.06(+2.17%)
Mar 12, 2015 2.780 2.790 2.700 2.760 1,997,189 +0.00(+0.00%)
Mar 11, 2015 2.750 2.810 2.700 2.760 1,448,638 +0.04(+1.47%)
Mar 10, 2015 2.640 2.790 2.620 2.720 2,179,194 +0.04(+1.49%)
Mar 09, 2015 2.810 2.810 2.640 2.680 1,987,172 -0.11(-3.94%)
Mar 06, 2015 2.710 2.790 1,874,385 -0.08(-2.79%)
Mar 05, 2015 2.970 3.000 2.850 2.870 1,566,795 -0.11(-3.69%)
Mar 04, 2015 3.000 2.700 2.980 2,572,868 +0.19(+6.81%)
Mar 03, 2015 2.950 2.790 6,570,363 +0.02(+0.72%)
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
//-->