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 (%)
Oct 31, 2003
3.850
3.850
3.700
3.730
96,282
-0.11(-2.86%)
Oct 30, 2003
3.900
3.920
3.800
3.840
85,618
-0.06(-1.54%)
Oct 29, 2003
3.850
3.920
3.710
3.900
283,647
+0.15(+4.00%)
Oct 28, 2003
3.660
4.110
3.650
3.750
439,597
+0.05(+1.35%)
Oct 27, 2003
3.650
3.810
3.630
3.700
162,100
-0.01(-0.27%)
Oct 24, 2003
3.750
3.790
3.610
3.710
89,800
+0.04(+1.09%)
Oct 23, 2003
3.750
3.850
3.650
3.670
175,000
+0.05(+1.35%)
Oct 22, 2003
3.830
3.830
3.601
3.621
174,000
-0.18(-4.71%)
Oct 21, 2003
3.680
3.800
3.600
3.800
157,862
+0.19(+5.26%)
Oct 20, 2003
3.970
3.980
3.510
3.610
381,695
-0.29(-7.44%)
Oct 17, 2003
4.060
4.150
3.860
3.900
115,890
-0.11(-2.74%)
Oct 16, 2003
4.181
4.400
4.020
4.010
406,347
-0.17(-4.09%)
Oct 15, 2003
4.070
4.220
3.950
4.181
335,227
+0.18(+4.53%)
Oct 14, 2003
3.900
4.080
3.690
4.000
344,377
+0.06(+1.52%)
Oct 13, 2003
3.800
3.990
3.650
3.940
541,138
+0.19(+5.07%)
Oct 10, 2003
3.675
3.770
3.630
3.750
154,806
+0.08(+2.18%)
Oct 09, 2003
3.660
3.680
3.550
3.670
433,778
+0.12(+3.38%)
Oct 08, 2003
3.710
3.710
3.530
3.550
75,473
-0.14(-3.79%)
Oct 07, 2003
3.650
3.690
3.590
3.690
42,381
+0.05(+1.37%)
Oct 06, 2003
3.600
3.700
3.590
3.640
36,538
+0.01(+0.28%)
Oct 03, 2003
3.700
3.720
3.550
3.630
90,717
-0.02(-0.55%)
Oct 02, 2003
3.740
3.750
3.630
3.650
56,487
-0.10(-2.67%)
Oct 01, 2003
3.500
3.750
3.500
3.750
120,933
+0.25(+7.14%)
Sep 30, 2003
3.840
3.850
3.470
3.500
127,407
-0.24(-6.42%)
Sep 29, 2003
3.360
3.880
3.330
3.740
287,566
+0.44(+13.33%)
Sep 26, 2003
3.450
3.580
3.300
3.300
154,206
-0.21(-6.09%)
Sep 25, 2003
3.690
3.690
3.500
3.514
134,194
-0.17(-4.51%)
Sep 24, 2003
3.766
3.730
3.680
3.680
136,062
-0.09(-2.28%)
Sep 23, 2003
3.750
3.800
3.700
3.766
159,970
+0.02(+0.43%)
Sep 22, 2003
3.740
3.800
3.670
3.750
138,642
+0.02(+0.54%)
Sep 19, 2003
3.680
3.850
3.680
3.730
142,856
-0.02(-0.53%)
Sep 18, 2003
3.700
3.830
3.690
3.750
116,365
+0.02(+0.54%)
Sep 17, 2003
3.800
3.830
3.720
3.730
48,127
-0.04(-1.06%)
Sep 16, 2003
3.750
3.870
3.710
3.770
70,561
+0.00(+0.00%)
Sep 15, 2003
3.810
3.900
3.750
3.770
114,900
+0.07(+1.89%)
Sep 12, 2003
3.710
3.800
3.700
3.700
70,800
-0.01(-0.27%)
Sep 11, 2003
3.700
4.000
3.700
3.710
190,500
-0.02(-0.46%)
Sep 10, 2003
3.840
3.864
3.680
3.727
185,200
-0.10(-2.69%)
Sep 09, 2003
4.000
4.040
3.830
3.830
84,800
-0.15(-3.77%)
Sep 08, 2003
3.750
4.000
3.750
3.980
121,600
+0.22(+5.88%)
Sep 05, 2003
3.830
4.000
3.740
3.759
138,100
-0.10(-2.62%)
Sep 04, 2003
4.000
4.000
3.830
3.860
128,200
-0.13(-3.16%)
Sep 03, 2003
4.100
4.100
3.920
3.986
66,000
-0.01(-0.35%)
Sep 02, 2003
4.000
4.110
3.900
4.000
103,500
+0.02(+0.50%)
Aug 29, 2003
3.990
4.050
3.960
3.980
67,100
-0.09(-2.21%)
Aug 28, 2003
4.130
4.130
3.900
4.070
119,500
-0.03(-0.63%)
Aug 27, 2003
4.000
4.100
3.980
4.096
60,900
+0.12(+2.91%)
Aug 26, 2003
4.090
4.160
3.940
3.980
348,300
-0.12(-2.93%)
Aug 25, 2003
4.050
4.136
4.010
4.100
147,900
+0.08(+1.99%)
Aug 22, 2003
4.120
4.150
3.970
4.020
150,400
-0.08(-1.95%)
Aug 21, 2003
4.140
4.145
3.920
4.100
100,700
+0.01(+0.24%)
Aug 20, 2003
4.020
4.140
3.900
4.090
237,100
-0.01(-0.24%)
Aug 19, 2003
4.050
4.100
3.860
4.100
70,700
+0.10(+2.50%)
Aug 18, 2003
3.770
4.070
3.700
4.000
93,500
+0.22(+5.82%)
Aug 15, 2003
3.800
3.880
3.760
3.780
38,500
+0.03(+0.80%)
Aug 14, 2003
3.750
3.820
3.620
3.750
122,700
+0.00(+0.00%)
Aug 13, 2003
3.820
3.850
3.700
3.750
79,400
-0.10(-2.60%)
Aug 12, 2003
3.940
3.950
3.680
3.850
192,400
-0.08(-2.04%)
Aug 11, 2003
3.810
3.930
3.800
3.930
60,000
+0.06(+1.55%)
Aug 08, 2003
3.850
3.955
3.810
3.870
69,100
-0.02(-0.51%)
Aug 07, 2003
3.950
4.050
3.850
3.890
71,800
-0.11(-2.75%)
Aug 06, 2003
4.130
4.180
3.900
4.000
192,200
-0.07(-1.72%)
Aug 05, 2003
4.120
4.150
4.010
4.070
347,900
+0.01(+0.25%)
Aug 04, 2003
4.100
4.200
3.990
4.060
101,400
+0.01(+0.25%)
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
.