Vivus, Inc. (NQ: VVUS)
0.9200 USD  -0.1000 (-9.80%)
Official Closing Price  /  Updated: 5:20 PM EST, Feb 8, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 08, 2016 1.010 1.030 0.9201 0.9200 1,781,035 -0.10(-9.80%)
Feb 05, 2016 1.000 1.100 0.9950 1.020 1,658,812 +0.03(+3.01%)
Feb 04, 2016 1.020 1.040 0.9750 0.9902 899,617 -0.01(-0.97%)
Feb 03, 2016 1.010 1.020 0.9819 0.9999 698,215 +0.03(+3.06%)
Feb 02, 2016 1.020 1.040 0.9700 0.9702 1,035,805 -0.04(-3.94%)
Feb 01, 2016 1.010 1.045 1.000 1.010 788,941 +0.00(+0.00%)
Jan 29, 2016 1.030 1.060 1.010 1.010 715,372 -0.01(-0.98%)
Jan 28, 2016 1.020 1.060 1.000 1.020 852,119 +0.01(+0.99%)
Jan 27, 2016 1.030 1.080 1.010 1.010 822,038 -0.02(-1.94%)
Jan 26, 2016 1.060 1.070 1.000 1.030 731,422 -0.02(-1.90%)
Jan 25, 2016 1.070 1.090 1.040 1.050 483,700 -0.01(-0.94%)
Jan 22, 2016 1.040 1.090 1.040 1.060 681,844 +0.02(+1.92%)
Jan 21, 2016 1.010 1.100 1.000 1.040 1,444,355 +0.03(+2.97%)
Jan 20, 2016 0.9500 1.010 0.9200 1.010 1,415,633 +0.03(+3.06%)
Jan 19, 2016 1.050 1.052 0.9621 0.9800 1,326,633 -0.06(-5.77%)
Jan 15, 2016 1.040 1.040 1.040 0 -0.02(-1.89%)
Jan 14, 2016 1.010 1.060 1.000 1.060 1,754,341 +0.05(+4.95%)
Jan 13, 2016 1.070 1.080 1.000 1.010 1,188,769 -0.04(-3.81%)
Jan 12, 2016 1.010 1.060 0.9950 1.050 1,372,998 +0.05(+5.00%)
Jan 11, 2016 1.050 1.075 0.9620 1.000 1,656,408 -0.05(-4.76%)
Jan 08, 2016 1.070 1.090 1.030 1.050 1,946,795 -0.02(-1.87%)
Jan 07, 2016 1.050 1.090 1.010 1.070 2,079,119 +0.00(+0.00%)
Jan 06, 2016 1.050 1.100 1.035 1.070 1,140,773 +0.00(+0.00%)
Jan 05, 2016 1.060 1.080 1.050 1.070 763,991 +0.00(+0.00%)
Jan 04, 2016 1.000 1.070 1.000 1.070 1,204,219 +0.05(+4.90%)
Dec 31, 2015 1.020 1.020 1.020 0 +0.01(+0.99%)
Dec 30, 2015 1.030 1.060 1.000 1.010 1,039,234 -0.03(-2.88%)
Dec 29, 2015 1.060 1.100 1.020 1.040 1,418,699 -0.02(-1.89%)
Dec 28, 2015 1.020 1.090 1.000 1.060 1,087,001 +0.03(+2.91%)
Dec 24, 2015 1.030 1.030 1.030 0 +0.01(+0.98%)
Dec 23, 2015 0.9805 1.040 0.9805 1.020 1,151,513 +0.02(+2.00%)
Dec 22, 2015 0.9988 1.020 0.9700 1.000 717,893 +0.00(+0.00%)
Dec 21, 2015 1.010 1.030 0.9900 1.000 995,313 +0.00(+0.00%)
Dec 18, 2015 1.050 1.060 1.000 1.000 4,299,963 -0.04(-3.85%)
Dec 17, 2015 1.030 1.060 0.9920 1.040 1,449,641 +0.00(+0.00%)
Dec 16, 2015 1.030 1.050 0.9900 1.040 1,571,548 +0.03(+2.97%)
Dec 15, 2015 0.9718 1.070 0.9718 1.010 1,243,433 +0.03(+2.60%)
Dec 14, 2015 1.000 1.002 0.9550 0.9844 1,537,390 -0.02(-1.56%)
Dec 11, 2015 1.030 1.050 0.9612 1.000 1,412,968 -0.06(-5.66%)
Dec 10, 2015 1.010 1.077 1.000 1.060 1,808,086 +0.06(+6.00%)
Dec 09, 2015 0.9700 1.060 0.9500 1.000 1,944,449 +0.02(+2.28%)
Dec 08, 2015 1.010 1.010 0.9600 0.9777 1,872,181 -0.03(-3.20%)
Dec 07, 2015 1.040 1.070 1.000 1.010 1,811,145 -0.03(-2.88%)
Dec 04, 2015 1.110 1.110 1.010 1.040 2,387,889 -0.08(-7.14%)
Dec 03, 2015 1.200 1.250 1.060 1.120 2,565,051 -0.08(-6.67%)
Dec 02, 2015 1.290 1.290 1.200 1.200 1,333,742 -0.08(-6.25%)
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
//-->