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 (%)
Apr 30, 2009
4.000
4.210
3.971
4.010
501,974
+0.04(+1.01%)
Apr 29, 2009
3.800
3.980
3.770
3.970
596,618
+0.19(+5.03%)
Apr 28, 2009
3.760
3.840
3.700
3.780
264,686
+0.00(+0.00%)
Apr 27, 2009
3.950
4.030
3.710
3.780
488,751
-0.19(-4.79%)
Apr 24, 2009
3.870
4.030
3.860
3.970
432,047
+0.12(+3.12%)
Apr 23, 2009
3.910
3.960
3.760
3.850
426,080
-0.05(-1.28%)
Apr 22, 2009
3.830
3.980
3.810
3.900
539,266
+0.01(+0.26%)
Apr 21, 2009
3.650
3.910
3.610
3.890
751,639
+0.24(+6.58%)
Apr 20, 2009
3.820
3.830
3.650
3.650
425,361
-0.26(-6.65%)
Apr 17, 2009
3.900
3.940
3.800
3.910
431,774
+0.02(+0.51%)
Apr 16, 2009
3.800
3.940
3.730
3.890
506,683
+0.11(+2.91%)
Apr 15, 2009
3.810
3.880
3.710
3.780
318,733
-0.04(-1.05%)
Apr 14, 2009
3.770
3.940
3.770
3.820
700,830
-0.02(-0.52%)
Apr 13, 2009
3.840
3.930
3.780
3.840
372,078
-0.07(-1.79%)
Apr 09, 2009
3.810
4.020
3.760
3.910
609,037
+0.11(+2.89%)
Apr 08, 2009
4.030
4.110
3.730
3.800
651,350
-0.23(-5.71%)
Apr 07, 2009
4.210
4.210
4.010
4.030
1,363,295
-0.26(-6.06%)
Apr 06, 2009
4.300
4.450
4.200
4.290
700,884
-0.08(-1.83%)
Apr 03, 2009
4.430
4.430
4.160
4.370
911,826
-0.08(-1.80%)
Apr 02, 2009
4.260
4.520
4.140
4.450
1,299,259
+0.33(+8.01%)
Apr 01, 2009
4.260
4.260
3.990
4.120
1,017,129
-0.20(-4.63%)
Mar 31, 2009
3.570
4.360
3.520
4.320
1,082,532
+0.80(+22.73%)
Mar 30, 2009
3.510
3.590
3.410
3.520
469,483
-0.35(-9.04%)
Mar 26, 2009
3.920
3.950
3.770
3.870
354,374
+0.02(+0.52%)
Mar 25, 2009
3.820
4.020
3.690
3.850
431,260
+0.05(+1.32%)
Mar 24, 2009
4.390
4.390
3.770
3.800
714,262
-0.65(-14.61%)
Mar 23, 2009
4.130
4.450
4.050
4.450
749,593
+0.40(+9.88%)
Mar 20, 2009
3.300
4.660
3.300
4.050
2,011,564
+0.49(+13.76%)
Mar 19, 2009
3.580
3.600
3.460
3.560
510,167
+0.04(+1.14%)
Mar 18, 2009
3.390
3.601
3.300
3.520
428,619
-0.03(-0.85%)
Mar 17, 2009
3.360
3.550
3.250
3.550
327,761
+0.18(+5.34%)
Mar 16, 2009
3.570
3.570
3.330
3.370
472,190
-0.16(-4.53%)
Mar 13, 2009
3.430
3.590
3.390
3.530
364,457
+0.11(+3.22%)
Mar 12, 2009
3.250
3.610
3.110
3.420
1,037,433
+0.12(+3.64%)
Mar 11, 2009
3.000
3.360
2.880
3.300
991,659
+0.43(+14.98%)
Mar 10, 2009
3.070
3.140
2.720
2.870
842,856
-0.17(-5.59%)
Mar 09, 2009
3.080
3.330
3.010
3.040
340,974
-0.06(-1.94%)
Mar 06, 2009
3.130
3.230
3.010
3.100
454,527
+0.00(+0.00%)
Mar 05, 2009
3.310
3.340
3.020
3.100
529,290
-0.30(-8.82%)
Mar 04, 2009
3.310
3.455
3.150
3.400
650,975
+0.26(+8.28%)
Mar 02, 2009
3.980
4.810
3.000
3.140
1,552,494
-0.89(-22.08%)
Feb 27, 2009
4.480
4.590
3.980
4.030
716,998
-0.54(-11.82%)
Feb 26, 2009
4.510
4.640
4.450
4.570
487,249
+0.08(+1.78%)
Feb 25, 2009
4.380
4.580
4.360
4.490
507,091
+0.06(+1.35%)
Feb 24, 2009
4.390
4.460
4.300
4.430
633,150
+0.08(+1.84%)
Feb 23, 2009
4.520
4.554
4.330
4.350
618,301
-0.15(-3.33%)
Feb 20, 2009
4.360
4.540
4.320
4.500
459,040
+0.08(+1.81%)
Feb 19, 2009
4.270
4.510
4.130
4.420
439,811
+0.21(+4.99%)
Feb 18, 2009
4.240
4.340
4.100
4.210
303,860
+0.00(+0.00%)
Feb 17, 2009
4.460
4.500
4.200
4.210
383,094
-0.36(-7.88%)
Feb 13, 2009
4.670
4.680
4.480
4.570
292,293
-0.11(-2.35%)
Feb 12, 2009
4.470
4.730
4.470
4.680
267,754
+0.04(+0.86%)
Feb 11, 2009
4.500
4.720
4.500
4.640
180,510
+0.18(+4.04%)
Feb 10, 2009
4.840
4.910
4.460
4.460
337,102
-0.39(-8.04%)
Feb 09, 2009
4.910
4.990
4.680
4.850
348,439
-0.06(-1.22%)
Feb 06, 2009
4.990
5.020
4.800
4.910
319,475
+0.12(+2.51%)
Feb 05, 2009
4.600
4.930
4.560
4.790
975,385
+0.20(+4.36%)
Feb 04, 2009
4.760
4.930
4.540
4.590
535,911
-0.19(-3.97%)
Feb 03, 2009
4.700
4.880
4.600
4.780
373,876
+0.10(+2.14%)
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
.