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, 2005
2.960
3.300
2.950
3.290
181,614
+0.26(+8.58%)
Oct 28, 2005
2.870
3.090
2.780
3.030
149,886
+0.13(+4.48%)
Oct 27, 2005
2.900
2.920
2.800
2.900
105,159
+0.00(+0.00%)
Oct 26, 2005
3.000
3.000
2.810
2.900
152,695
-0.10(-3.33%)
Oct 25, 2005
3.000
3.000
2.890
3.000
67,943
+0.03(+1.01%)
Oct 24, 2005
2.930
3.030
2.900
2.970
126,014
+0.07(+2.41%)
Oct 21, 2005
2.890
2.920
2.840
2.900
57,367
+0.03(+1.05%)
Oct 20, 2005
2.880
2.960
2.800
2.870
79,142
-0.01(-0.35%)
Oct 19, 2005
2.880
2.960
2.800
2.880
111,733
+0.00(+0.00%)
Oct 18, 2005
2.990
3.020
2.880
2.880
86,198
-0.12(-4.00%)
Oct 17, 2005
2.900
3.000
2.900
3.000
135,811
+0.10(+3.45%)
Oct 14, 2005
2.950
3.000
2.890
2.900
321,252
-0.02(-0.68%)
Oct 13, 2005
2.930
3.080
2.870
2.920
122,013
-0.08(-2.67%)
Oct 12, 2005
3.060
3.190
2.780
3.000
302,702
-0.09(-2.91%)
Oct 11, 2005
3.140
3.220
3.060
3.090
89,896
-0.08(-2.52%)
Oct 10, 2005
3.100
3.220
3.060
3.170
124,229
-0.01(-0.31%)
Oct 07, 2005
3.050
3.200
3.000
3.180
127,534
+0.08(+2.58%)
Oct 06, 2005
3.300
3.380
3.080
3.100
228,432
-0.29(-8.55%)
Oct 05, 2005
3.430
3.480
3.300
3.390
160,906
-0.03(-0.88%)
Oct 04, 2005
3.450
3.500
3.420
3.420
69,782
-0.08(-2.29%)
Oct 03, 2005
3.560
3.630
3.430
3.500
84,988
-0.09(-2.51%)
Sep 30, 2005
3.740
3.740
3.490
3.590
95,901
+0.00(+0.00%)
Sep 29, 2005
3.680
3.680
3.560
3.590
30,572
-0.07(-1.91%)
Sep 28, 2005
3.450
3.700
3.450
3.660
103,653
+0.21(+6.09%)
Sep 27, 2005
3.580
3.590
3.450
3.450
120,587
-0.15(-4.17%)
Sep 26, 2005
3.700
3.750
3.600
3.600
102,908
-0.07(-1.91%)
Sep 23, 2005
3.670
3.700
3.600
3.670
141,095
-0.02(-0.54%)
Sep 22, 2005
3.690
4.010
3.600
3.690
282,343
-0.04(-1.07%)
Sep 21, 2005
3.840
3.840
3.700
3.730
107,609
-0.12(-3.12%)
Sep 20, 2005
3.780
3.940
3.780
3.850
129,373
+0.07(+1.85%)
Sep 19, 2005
3.820
3.840
3.730
3.780
111,047
-0.05(-1.31%)
Sep 16, 2005
3.800
3.890
3.800
3.830
40,277
-0.01(-0.26%)
Sep 15, 2005
3.860
3.900
3.790
3.840
77,903
-0.01(-0.26%)
Sep 14, 2005
3.840
3.910
3.840
3.850
71,900
-0.02(-0.52%)
Sep 13, 2005
3.900
3.920
3.830
3.870
118,880
-0.03(-0.77%)
Sep 12, 2005
4.000
4.000
3.850
3.900
111,490
-0.10(-2.50%)
Sep 09, 2005
4.080
4.080
3.990
4.000
61,976
-0.09(-2.20%)
Sep 08, 2005
3.890
4.110
3.890
4.090
130,228
+0.17(+4.34%)
Sep 07, 2005
4.000
4.040
3.920
3.920
143,639
-0.13(-3.21%)
Sep 06, 2005
3.900
4.090
3.891
4.050
115,045
+0.15(+3.85%)
Sep 02, 2005
3.760
3.900
3.750
3.900
80,191
+0.08(+2.09%)
Sep 01, 2005
3.690
3.820
3.670
3.820
168,185
+0.07(+1.87%)
Aug 31, 2005
3.660
3.760
3.600
3.750
115,637
-0.01(-0.27%)
Aug 30, 2005
3.680
3.760
3.660
3.760
47,848
+0.05(+1.35%)
Aug 29, 2005
3.720
3.750
3.620
3.710
47,997
-0.05(-1.33%)
Aug 26, 2005
3.680
3.800
3.680
3.760
63,249
+0.03(+0.80%)
Aug 25, 2005
3.590
3.800
3.590
3.730
76,019
+0.13(+3.61%)
Aug 24, 2005
3.660
3.790
3.600
3.600
88,242
-0.13(-3.49%)
Aug 23, 2005
3.850
3.850
3.710
3.730
95,724
-0.02(-0.53%)
Aug 22, 2005
3.740
3.800
3.740
3.750
83,475
+0.01(+0.27%)
Aug 19, 2005
3.740
3.850
3.690
3.740
174,802
+0.06(+1.63%)
Aug 18, 2005
3.550
3.710
3.550
3.680
104,245
+0.12(+3.37%)
Aug 17, 2005
3.520
3.620
3.520
3.560
69,596
+0.01(+0.28%)
Aug 16, 2005
3.560
3.650
3.530
3.550
80,971
-0.05(-1.39%)
Aug 15, 2005
3.440
3.670
3.410
3.600
154,052
+0.15(+4.35%)
Aug 12, 2005
3.610
3.650
3.400
3.450
126,168
-0.21(-5.74%)
Aug 11, 2005
3.570
3.660
3.540
3.660
98,088
+0.05(+1.39%)
Aug 10, 2005
3.480
3.615
3.480
3.610
199,082
+0.06(+1.69%)
Aug 09, 2005
3.520
3.600
3.470
3.550
177,549
-0.01(-0.28%)
Aug 08, 2005
3.670
3.760
3.550
3.560
170,945
-0.17(-4.56%)
Aug 05, 2005
3.720
3.820
3.640
3.730
244,921
-0.06(-1.58%)
Aug 04, 2005
3.700
3.850
3.700
3.790
175,947
+0.06(+1.61%)
Aug 03, 2005
3.740
3.860
3.640
3.730
173,255
-0.03(-0.80%)
Aug 02, 2005
3.560
3.770
3.500
3.760
223,063
+0.20(+5.62%)
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
.