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 (%)
May 28, 2004
4.100
4.240
3.850
4.110
1,218,500
-0.25(-5.73%)
May 27, 2004
4.460
4.550
4.340
4.360
104,100
-0.17(-3.75%)
May 26, 2004
4.600
4.790
4.450
4.530
131,500
-0.26(-5.43%)
May 25, 2004
4.465
4.790
4.350
4.790
144,100
+0.21(+4.59%)
May 24, 2004
4.370
4.580
4.300
4.580
167,900
+0.35(+8.27%)
May 21, 2004
4.630
4.640
4.229
4.230
180,100
-0.27(-6.00%)
May 20, 2004
4.640
4.650
4.380
4.500
118,100
-0.04(-0.88%)
May 19, 2004
4.640
4.780
4.500
4.540
158,700
-0.06(-1.30%)
May 18, 2004
4.530
4.620
4.530
4.600
76,200
+0.05(+1.10%)
May 17, 2004
4.710
4.950
4.450
4.550
180,700
-0.20(-4.21%)
May 14, 2004
4.710
4.950
4.450
4.750
209,000
+0.10(+2.15%)
May 13, 2004
4.350
4.670
4.340
4.650
198,800
+0.12(+2.65%)
May 12, 2004
4.240
4.540
4.220
4.530
468,600
+0.03(+0.67%)
May 11, 2004
4.530
4.530
4.250
4.500
269,600
+0.04(+0.90%)
May 10, 2004
4.280
4.540
4.220
4.460
416,000
+0.18(+4.18%)
May 07, 2004
4.270
4.500
4.250
4.281
385,300
-0.08(-1.81%)
May 06, 2004
4.120
4.500
4.080
4.360
599,600
+0.12(+2.83%)
May 05, 2004
4.150
4.390
4.050
4.240
558,600
-0.10(-2.30%)
May 04, 2004
4.200
4.600
3.910
4.340
469,300
+0.12(+2.84%)
May 03, 2004
4.820
5.030
4.220
4.220
357,300
-0.66(-13.52%)
Apr 30, 2004
5.150
5.160
4.750
4.880
337,100
-0.33(-6.33%)
Apr 29, 2004
6.000
6.050
5.200
5.210
462,000
-0.99(-15.97%)
Apr 28, 2004
6.490
6.490
6.070
6.200
177,700
-0.27(-4.17%)
Apr 27, 2004
6.410
6.470
6.270
6.470
261,500
+0.04(+0.62%)
Apr 26, 2004
6.390
6.450
6.260
6.430
159,500
+0.05(+0.78%)
Apr 23, 2004
6.110
6.400
6.000
6.380
447,500
+0.27(+4.42%)
Apr 22, 2004
5.740
6.210
5.740
6.110
190,100
+0.36(+6.26%)
Apr 21, 2004
5.900
6.150
5.710
5.750
393,300
-0.16(-2.71%)
Apr 20, 2004
6.190
6.400
5.910
5.910
237,300
-0.27(-4.37%)
Apr 19, 2004
6.170
6.200
6.000
6.180
157,300
+0.02(+0.32%)
Apr 16, 2004
6.120
6.300
5.970
6.160
92,800
+0.14(+2.33%)
Apr 15, 2004
6.115
6.300
5.950
6.020
120,600
-0.18(-2.90%)
Apr 14, 2004
6.000
6.250
5.860
6.200
173,400
+0.10(+1.64%)
Apr 13, 2004
6.200
6.490
6.100
6.100
151,100
-0.39(-6.01%)
Apr 12, 2004
6.460
6.500
6.200
6.490
160,400
+0.25(+4.01%)
Apr 08, 2004
6.500
6.500
6.200
6.240
156,300
-0.24(-3.70%)
Apr 07, 2004
6.430
6.490
6.250
6.480
192,000
+0.12(+1.89%)
Apr 06, 2004
5.770
6.420
5.750
6.360
329,100
-0.14(-2.15%)
Apr 05, 2004
6.480
6.530
6.200
6.500
299,600
+0.32(+5.18%)
Apr 02, 2004
6.390
6.480
5.950
6.180
237,600
+0.09(+1.48%)
Apr 01, 2004
6.080
6.540
5.900
6.090
558,800
-0.06(-0.98%)
Mar 31, 2004
5.550
6.240
5.450
6.150
464,200
+0.59(+10.61%)
Mar 30, 2004
5.590
5.600
5.450
5.560
154,600
+0.03(+0.54%)
Mar 29, 2004
5.500
5.600
5.490
5.530
178,200
+0.03(+0.55%)
Mar 26, 2004
5.580
5.680
5.490
5.500
143,900
-0.17(-3.00%)
Mar 25, 2004
5.450
5.680
5.450
5.670
225,800
+0.18(+3.28%)
Mar 24, 2004
5.560
5.700
5.470
5.490
150,900
-0.06(-1.08%)
Mar 23, 2004
5.630
5.810
5.510
5.550
219,600
-0.10(-1.77%)
Mar 22, 2004
5.470
5.800
5.330
5.650
318,500
+0.14(+2.54%)
Mar 19, 2004
5.800
5.810
5.500
5.510
153,600
-0.17(-2.99%)
Mar 18, 2004
5.700
5.750
5.500
5.680
226,300
-0.13(-2.24%)
Mar 17, 2004
5.830
5.900
5.700
5.810
252,500
+0.13(+2.29%)
Mar 16, 2004
5.590
5.690
5.450
5.680
235,700
+0.18(+3.27%)
Mar 15, 2004
6.160
6.280
5.440
5.500
313,000
-0.37(-6.30%)
Mar 12, 2004
5.680
5.950
5.500
5.870
257,900
+0.32(+5.77%)
Mar 11, 2004
5.600
5.950
5.160
5.550
816,900
-0.10(-1.77%)
Mar 10, 2004
6.430
6.570
5.590
5.650
961,400
-0.83(-12.81%)
Mar 09, 2004
6.480
6.870
6.450
6.480
342,700
-0.15(-2.26%)
Mar 08, 2004
7.000
7.000
6.520
6.630
316,500
-0.21(-3.07%)
Mar 05, 2004
6.780
6.990
6.720
6.840
389,200
+0.06(+0.88%)
Mar 04, 2004
6.650
6.800
6.490
6.780
488,000
+0.31(+4.79%)
Mar 03, 2004
6.870
6.880
6.370
6.470
700,700
-0.31(-4.57%)
Mar 02, 2004
7.200
7.440
6.760
6.780
1,532,600
-0.42(-5.83%)
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
.