Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vivus Inc
(NQ:
VVUS
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2008
5.940
6.120
5.930
6.060
528,902
+0.01(+0.17%)
Jan 30, 2008
6.030
6.300
6.020
6.050
437,876
-0.01(-0.17%)
Jan 29, 2008
6.340
6.450
6.010
6.060
667,348
-0.23(-3.66%)
Jan 28, 2008
6.060
6.550
6.050
6.290
1,008,504
+0.24(+3.97%)
Jan 25, 2008
6.020
6.100
5.920
6.050
375,957
+0.09(+1.51%)
Jan 24, 2008
5.990
6.040
5.830
5.960
430,573
+0.02(+0.34%)
Jan 23, 2008
6.160
6.160
5.550
5.940
1,123,903
-0.24(-3.88%)
Jan 22, 2008
5.850
6.250
5.730
6.180
602,783
+0.19(+3.17%)
Jan 21, 2008
6.030
6.100
5.820
5.990
625,361
+0.00(+0.00%)
Jan 18, 2008
6.030
6.100
5.820
5.990
625,361
+0.08(+1.35%)
Jan 17, 2008
6.000
6.020
5.730
5.910
500,655
-0.09(-1.50%)
Jan 16, 2008
5.890
6.100
5.860
6.000
578,811
+0.12(+2.04%)
Jan 15, 2008
5.880
5.940
5.590
5.880
691,736
-0.13(-2.16%)
Jan 14, 2008
5.670
6.070
5.610
6.010
719,034
+0.40(+7.13%)
Jan 11, 2008
5.310
5.710
5.310
5.610
756,446
+0.30(+5.65%)
Jan 10, 2008
5.290
5.350
5.190
5.310
435,661
-0.05(-0.93%)
Jan 09, 2008
5.100
5.380
5.100
5.360
490,114
+0.21(+4.08%)
Jan 08, 2008
5.120
5.370
5.120
5.150
524,517
+0.04(+0.78%)
Jan 07, 2008
5.190
5.310
5.090
5.110
483,395
-0.05(-0.97%)
Jan 04, 2008
5.210
5.380
5.150
5.160
391,695
-0.10(-1.90%)
Jan 03, 2008
5.180
5.380
5.150
5.260
539,858
+0.22(+4.37%)
Jan 02, 2008
5.130
5.359
5.010
5.040
480,280
-0.14(-2.70%)
Jan 01, 2008
5.120
5.280
5.040
5.180
398,647
+0.00(+0.00%)
Dec 31, 2007
5.120
5.280
5.040
5.180
398,647
+0.01(+0.19%)
Dec 28, 2007
5.360
5.490
5.160
5.170
332,367
-0.11(-2.08%)
Dec 27, 2007
5.550
5.630
5.280
5.280
313,416
-0.26(-4.69%)
Dec 26, 2007
5.540
5.580
5.500
5.540
191,033
-0.06(-1.07%)
Dec 24, 2007
5.410
5.710
5.400
5.600
247,918
+0.14(+2.56%)
Dec 21, 2007
5.490
5.510
5.430
5.460
641,651
+0.08(+1.49%)
Dec 20, 2007
5.430
5.430
5.350
5.380
191,651
+0.02(+0.37%)
Dec 19, 2007
5.370
5.400
5.340
5.360
303,638
+0.00(+0.00%)
Dec 18, 2007
5.360
5.410
5.300
5.360
335,173
+0.10(+1.90%)
Dec 17, 2007
5.310
5.450
5.260
5.260
336,092
-0.09(-1.68%)
Dec 14, 2007
5.250
5.540
5.240
5.350
539,976
-0.13(-2.37%)
Dec 13, 2007
5.520
5.590
5.350
5.480
1,424,390
-0.12(-2.14%)
Dec 12, 2007
5.630
5.690
5.530
5.600
474,998
+0.13(+2.38%)
Dec 11, 2007
5.780
5.780
5.450
5.470
504,133
-0.21(-3.70%)
Dec 10, 2007
5.700
5.730
5.640
5.680
383,394
+0.02(+0.35%)
Dec 07, 2007
5.710
5.730
5.500
5.660
375,250
-0.06(-1.05%)
Dec 06, 2007
5.750
5.760
5.550
5.720
584,543
+0.00(+0.00%)
Dec 05, 2007
5.780
5.820
5.670
5.720
506,499
+0.05(+0.88%)
Dec 04, 2007
5.600
5.720
5.570
5.670
471,389
+0.03(+0.53%)
Dec 03, 2007
5.680
5.710
5.610
5.640
422,623
-0.02(-0.35%)
Nov 30, 2007
5.750
5.750
5.600
5.660
602,274
-0.04(-0.70%)
Nov 29, 2007
5.320
5.700
5.320
5.700
853,371
+0.39(+7.34%)
Nov 28, 2007
5.280
5.400
5.180
5.310
871,850
+0.11(+2.12%)
Nov 27, 2007
5.090
5.270
5.050
5.200
680,472
+0.11(+2.16%)
Nov 26, 2007
5.200
5.220
5.050
5.090
452,742
-0.12(-2.30%)
Nov 23, 2007
5.220
5.270
5.140
5.210
167,750
+0.03(+0.58%)
Nov 21, 2007
5.120
5.230
5.010
5.180
266,616
-0.02(-0.38%)
Nov 20, 2007
5.300
5.480
4.990
5.200
1,096,517
-0.07(-1.33%)
Nov 19, 2007
5.100
5.270
5.000
5.270
837,216
+0.15(+2.93%)
Nov 16, 2007
4.890
5.130
4.860
5.120
786,013
+0.21(+4.28%)
Nov 15, 2007
4.970
5.020
4.820
4.910
262,800
-0.07(-1.41%)
Nov 14, 2007
4.930
5.170
4.910
4.980
585,877
+0.07(+1.43%)
Nov 13, 2007
4.890
4.940
4.800
4.910
344,025
+0.08(+1.66%)
Nov 12, 2007
4.460
4.930
4.320
4.830
717,325
+0.40(+9.03%)
Nov 09, 2007
4.550
4.590
4.300
4.430
392,826
-0.20(-4.32%)
Nov 08, 2007
4.510
4.670
4.300
4.630
371,422
+0.18(+4.04%)
Nov 07, 2007
4.610
4.700
4.280
4.450
497,311
-0.21(-4.51%)
Nov 06, 2007
4.640
4.700
4.540
4.660
359,494
+0.01(+0.22%)
Nov 05, 2007
4.700
4.870
4.610
4.650
462,004
-0.08(-1.69%)
Nov 02, 2007
4.780
4.810
4.690
4.730
500,964
+0.03(+0.64%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.