Vivus, Inc. (NQ: VVUS)
3.830 USD  -0.200 (-4.96%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 15, 2014 4.030 4.070 3.320 3.830 3,082,503 -0.20(-4.96%)
Sep 12, 2014 4.130 4.200 4.010 4.030 1,455,701 -0.11(-2.66%)
Sep 11, 2014 4.050 4.170 4.000 4.140 1,215,307 +0.08(+1.97%)
Sep 10, 2014 4.040 4.080 4.000 4.060 948,650 +0.04(+1.00%)
Sep 09, 2014 4.180 4.240 4.020 4.020 1,236,445 -0.16(-3.83%)
Sep 08, 2014 4.140 4.250 4.020 4.180 835,013 +0.02(+0.48%)
Sep 05, 2014 4.080 4.180 4.010 4.160 1,304,843 +0.04(+0.97%)
Sep 04, 2014 4.240 4.288 4.080 4.120 1,490,645 -0.09(-2.14%)
Sep 03, 2014 4.310 4.390 4.175 4.210 1,074,798 -0.09(-2.09%)
Sep 02, 2014 4.310 4.350 4.230 4.300 1,016,803 +0.01(+0.23%)
Aug 29, 2014 4.290 4.290 4.290 0 +0.15(+3.62%)
Aug 28, 2014 4.190 4.200 4.120 4.140 909,138 -0.07(-1.55%)
Aug 27, 2014 4.270 4.300 4.191 4.205 968,047 -0.08(-1.75%)
Aug 26, 2014 4.210 4.330 4.180 4.280 1,190,322 +0.11(+2.64%)
Aug 25, 2014 4.230 4.470 4.155 4.170 2,038,705 -0.03(-0.71%)
Aug 22, 2014 4.200 4.230 4.120 4.200 710,587 +0.00(+0.00%)
Aug 21, 2014 4.260 4.330 4.180 4.200 1,007,877 -0.04(-0.94%)
Aug 20, 2014 4.230 4.300 4.170 4.240 993,778 -0.01(-0.24%)
Aug 19, 2014 4.180 4.290 4.180 4.250 1,182,120 +0.05(+1.19%)
Aug 18, 2014 4.170 4.290 4.140 4.200 1,854,730 +0.03(+0.72%)
Aug 15, 2014 4.160 4.220 4.080 4.170 1,415,559 +0.09(+2.21%)
Aug 14, 2014 4.240 4.270 4.060 4.080 2,383,281 -0.18(-4.23%)
Aug 13, 2014 4.560 4.560 4.250 4.260 2,321,694 -0.28(-6.17%)
Aug 12, 2014 4.690 4.740 4.510 4.540 1,112,174 -0.15(-3.20%)
Aug 11, 2014 4.540 4.740 4.520 4.690 1,762,813 +0.15(+3.30%)
Aug 08, 2014 4.680 4.760 4.450 4.540 2,079,246 -0.02(-0.44%)
Aug 07, 2014 4.580 4.640 4.440 4.560 1,652,345 -0.02(-0.44%)
Aug 06, 2014 4.550 4.580 4.480 4.580 1,015,487 -0.01(-0.22%)
Aug 05, 2014 4.600 4.650 4.540 4.590 874,242 -0.04(-0.86%)
Aug 04, 2014 4.690 4.740 4.610 4.630 850,963 -0.04(-0.86%)
Aug 01, 2014 4.830 4.890 4.620 4.670 1,336,622 -0.15(-3.11%)
Jul 31, 2014 5.040 5.130 4.810 4.820 1,468,337 -0.29(-5.68%)
Jul 30, 2014 4.870 5.130 4.830 5.110 1,744,139 +0.26(+5.36%)
Jul 29, 2014 4.810 4.850 4.720 4.850 1,308,202 +0.03(+0.62%)
Jul 28, 2014 4.800 4.840 4.690 4.820 1,116,057 +0.00(+0.00%)
Jul 25, 2014 4.870 4.910 4.760 4.820 886,625 -0.08(-1.63%)
Jul 24, 2014 4.850 4.950 4.810 4.900 936,780 +0.09(+1.87%)
Jul 23, 2014 4.730 4.920 4.700 4.810 1,837,461 +0.06(+1.26%)
Jul 22, 2014 4.750 4.830 4.690 4.750 1,296,467 +0.02(+0.42%)
Jul 21, 2014 4.720 4.760 4.640 4.730 1,190,546 +0.03(+0.64%)
Jul 18, 2014 4.580 4.740 4.533 4.700 1,144,802 +0.10(+2.17%)
Jul 17, 2014 4.600 4.660 4.550 4.600 1,323,869 -0.03(-0.65%)
Jul 16, 2014 4.800 4.800 4.570 4.630 1,741,452 -0.09(-1.91%)
Jul 15, 2014 4.830 4.930 4.700 4.720 1,508,999 -0.14(-2.88%)
Jul 14, 2014 4.900 4.930 4.810 4.860 1,334,608 +0.03(+0.62%)
Jul 11, 2014 4.800 4.920 4.770 4.830 1,067,843 +0.04(+0.84%)
Jul 10, 2014 4.840 4.890 4.770 4.790 1,667,349 -0.13(-2.64%)
Jul 09, 2014 4.910 4.970 4.860 4.920 1,609,583 +0.04(+0.82%)
Jul 08, 2014 5.040 5.140 4.870 4.880 2,141,469 -0.20(-3.94%)
Jul 07, 2014 5.250 5.280 5.010 5.080 2,323,604 -0.21(-3.97%)
Jul 03, 2014 5.290 5.290 5.290 0 -0.03(-0.56%)
Jul 02, 2014 5.310 5.450 5.270 5.320 1,092,433 -0.02(-0.37%)
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
//-->