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, 2019
3.430
3.446
3.205
3.400
174,235
-0.07(-2.02%)
Oct 30, 2019
3.560
3.560
3.310
3.470
70,309
-0.21(-5.71%)
Oct 29, 2019
3.780
3.790
3.510
3.680
54,944
-0.15(-3.92%)
Oct 28, 2019
3.780
3.910
3.770
3.830
58,635
+0.00(+0.00%)
Oct 25, 2019
3.830
3.887
3.730
3.830
49,200
-0.01(-0.26%)
Oct 24, 2019
4.025
4.039
3.818
3.840
77,208
-0.23(-5.65%)
Oct 23, 2019
4.010
4.130
3.970
4.070
30,265
+0.07(+1.75%)
Oct 22, 2019
4.170
4.170
3.970
4.000
127,357
-0.22(-5.21%)
Oct 21, 2019
4.320
4.335
4.110
4.220
171,589
-0.07(-1.52%)
Oct 18, 2019
4.180
4.311
4.140
4.285
40,600
+0.12(+2.76%)
Oct 17, 2019
4.070
4.185
3.960
4.170
62,417
+0.13(+3.22%)
Oct 16, 2019
3.870
4.100
3.760
4.040
68,639
+0.13(+3.32%)
Oct 15, 2019
3.870
3.930
3.840
3.910
26,409
+0.04(+1.03%)
Oct 14, 2019
3.900
3.920
3.870
3.870
12,472
-0.08(-2.03%)
Oct 11, 2019
3.860
3.960
3.827
3.950
23,800
+0.12(+3.13%)
Oct 10, 2019
3.910
3.965
3.820
3.830
32,400
-0.11(-2.79%)
Oct 09, 2019
4.000
4.070
3.810
3.940
87,286
-0.06(-1.50%)
Oct 08, 2019
4.000
4.130
3.990
4.000
35,042
+0.05(+1.27%)
Oct 07, 2019
3.710
3.980
3.710
3.950
29,646
+0.21(+5.61%)
Oct 04, 2019
3.750
3.859
3.710
3.740
60,800
+0.03(+0.81%)
Oct 03, 2019
3.630
3.815
3.630
3.710
68,718
+0.04(+1.09%)
Oct 02, 2019
3.710
3.750
3.600
3.670
112,481
-0.05(-1.34%)
Oct 01, 2019
3.800
3.870
3.700
3.720
142,352
-0.14(-3.63%)
Sep 30, 2019
3.840
3.890
3.810
3.860
11,587
-0.02(-0.52%)
Sep 27, 2019
3.800
3.970
3.800
3.880
25,600
+0.07(+1.84%)
Sep 26, 2019
3.810
3.930
3.730
3.810
38,721
-0.09(-2.31%)
Sep 25, 2019
3.810
3.980
3.800
3.900
54,325
+0.01(+0.26%)
Sep 24, 2019
3.930
3.970
3.850
3.890
35,072
-0.06(-1.52%)
Sep 23, 2019
4.100
4.130
3.920
3.950
46,127
-0.15(-3.66%)
Sep 20, 2019
4.140
4.200
3.980
4.100
73,200
-0.06(-1.44%)
Sep 19, 2019
4.200
4.350
4.110
4.160
67,182
-0.05(-1.19%)
Sep 18, 2019
4.290
4.350
4.200
4.210
90,400
-0.12(-2.77%)
Sep 17, 2019
4.320
4.380
4.230
4.330
221,011
+0.02(+0.46%)
Sep 16, 2019
4.150
4.380
4.150
4.310
105,406
+0.16(+3.86%)
Sep 13, 2019
4.094
4.200
4.094
4.150
31,000
+0.03(+0.73%)
Sep 12, 2019
4.140
4.220
4.060
4.120
69,412
-0.01(-0.24%)
Sep 11, 2019
4.100
4.200
4.040
4.130
107,627
+0.02(+0.49%)
Sep 10, 2019
4.010
4.190
3.910
4.110
57,495
+0.07(+1.73%)
Sep 09, 2019
4.120
4.240
4.010
4.040
100,169
-0.05(-1.22%)
Sep 06, 2019
4.110
4.200
4.020
4.090
33,500
-0.02(-0.49%)
Sep 05, 2019
4.120
4.330
4.050
4.110
133,042
-0.02(-0.44%)
Sep 04, 2019
4.020
4.400
3.870
4.128
183,500
+0.09(+2.18%)
Sep 03, 2019
4.030
4.080
3.960
4.040
30,481
-0.01(-0.25%)
Aug 30, 2019
4.170
4.220
4.010
4.050
136,200
-0.15(-3.57%)
Aug 29, 2019
4.210
4.290
4.110
4.200
69,842
-0.04(-0.94%)
Aug 28, 2019
4.250
4.464
4.112
4.240
123,931
-0.08(-1.85%)
Aug 27, 2019
4.640
4.690
4.250
4.320
195,948
-0.28(-6.09%)
Aug 26, 2019
4.340
4.750
4.250
4.600
214,200
+0.28(+6.48%)
Aug 23, 2019
4.030
4.320
3.775
4.320
198,100
+0.34(+8.54%)
Aug 22, 2019
4.000
4.160
3.770
3.980
149,818
+0.03(+0.76%)
Aug 21, 2019
3.860
4.170
3.832
3.950
263,603
+0.03(+0.77%)
Aug 20, 2019
3.840
4.400
3.710
3.920
3,420,900
+0.52(+15.29%)
Aug 19, 2019
3.460
3.500
3.340
3.400
29,528
+0.19(+5.92%)
Aug 16, 2019
3.470
3.480
3.210
3.210
8,700
-0.23(-6.69%)
Aug 15, 2019
3.400
3.460
3.200
3.440
46,669
+0.07(+2.08%)
Aug 14, 2019
3.320
3.480
3.320
3.370
10,173
-0.04(-1.17%)
Aug 13, 2019
3.380
3.420
3.360
3.410
14,011
+0.06(+1.79%)
Aug 12, 2019
3.400
3.530
3.350
3.350
9,084
-0.04(-1.18%)
Aug 09, 2019
3.460
3.460
3.340
3.390
10,900
-0.01(-0.29%)
Aug 08, 2019
3.550
3.582
3.400
3.400
34,760
-0.13(-3.68%)
Aug 07, 2019
3.270
3.543
3.000
3.530
29,453
+0.17(+5.06%)
Aug 06, 2019
3.360
3.360
3.280
3.360
20,338
+0.08(+2.44%)
Aug 05, 2019
3.200
3.400
3.200
3.280
15,804
+0.02(+0.62%)
Aug 02, 2019
3.320
3.330
3.130
3.260
35,500
-0.08(-2.40%)
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
.