Vivus, Inc. (NQ: VVUS)
2.290 USD  -0.020 (-0.87%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 7, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 2.520 2.520 2.360 2.440 1,497,849 -0.09(-3.56%)
May 29, 2015 2.490 2.590 2.480 2.530 1,012,650 +0.02(+0.80%)
May 28, 2015 2.490 2.560 2.460 2.510 804,788 -0.02(-0.79%)
May 27, 2015 2.470 2.530 2.440 2.530 834,719 +0.06(+2.43%)
May 26, 2015 2.500 2.550 2.440 2.470 1,017,646 -0.06(-2.37%)
May 22, 2015 2.530 2.530 2.530 0 -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%)
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
//-->