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 31, 2018
0.7600
0.7792
0.7200
0.7550
1,172,497
-0.00(-0.64%)
May 30, 2018
0.7999
0.8190
0.7420
0.7599
1,195,087
-0.03(-3.32%)
May 29, 2018
0.8650
0.8700
0.7310
0.7860
3,265,483
-0.13(-14.00%)
May 25, 2018
0.9140
0.9140
0.9140
0
-0.02(-2.20%)
May 24, 2018
0.9242
0.9585
0.8810
0.9346
2,947,989
+0.05(+5.60%)
May 23, 2018
0.8620
0.9300
0.8251
0.8850
3,531,707
+0.04(+5.32%)
May 22, 2018
0.8280
0.8800
0.8140
0.8403
2,995,628
+0.05(+6.81%)
May 21, 2018
0.8292
0.9050
0.7501
0.7867
5,371,440
-0.01(-1.66%)
May 18, 2018
0.6510
0.8390
0.6510
0.8000
8,251,063
+0.18(+28.14%)
May 17, 2018
0.6900
0.7100
0.6157
0.6243
3,388,646
-0.04(-5.41%)
May 16, 2018
0.5600
0.7066
0.5500
0.6600
6,802,771
+0.14(+26.68%)
May 15, 2018
0.5200
0.5500
0.5200
0.5210
777,351
-0.02(-3.30%)
May 14, 2018
0.4949
0.5400
0.4931
0.5388
1,085,426
+0.04(+7.74%)
May 11, 2018
0.4750
0.5300
0.4750
0.5001
695,529
+0.01(+1.23%)
May 10, 2018
0.5200
0.5200
0.4750
0.4940
454,491
+0.00(+0.84%)
May 09, 2018
0.4610
0.5370
0.4610
0.4899
638,286
+0.01(+1.62%)
May 08, 2018
0.5167
0.5179
0.4800
0.4821
791,623
-0.04(-7.11%)
May 07, 2018
0.5300
0.5700
0.5050
0.5190
1,101,387
-0.01(-2.08%)
May 04, 2018
0.5200
0.5490
0.4939
0.5300
1,166,415
+0.02(+3.92%)
May 03, 2018
0.4845
0.5488
0.4725
0.5100
1,927,508
+0.05(+10.87%)
May 02, 2018
0.5500
0.5500
0.4535
0.4600
2,877,469
-0.08(-14.74%)
May 01, 2018
0.3810
0.5790
0.3810
0.5395
9,869,640
+0.17(+46.68%)
Apr 30, 2018
0.3620
0.4000
0.3620
0.3678
297,823
-0.01(-3.67%)
Apr 27, 2018
0.3650
0.3900
0.3601
0.3818
215,260
+0.02(+4.60%)
Apr 26, 2018
0.3700
0.3728
0.3600
0.3650
211,431
+0.01(+1.39%)
Apr 25, 2018
0.3630
0.3798
0.3600
0.3600
180,367
-0.00(-0.58%)
Apr 24, 2018
0.3820
0.3949
0.3600
0.3621
336,277
-0.02(-4.71%)
Apr 23, 2018
0.3850
0.3990
0.3701
0.3800
236,217
-0.01(-1.32%)
Apr 20, 2018
0.3905
0.4227
0.3851
0.3851
276,681
-0.02(-3.97%)
Apr 19, 2018
0.4200
0.4205
0.4010
0.4010
130,704
-0.02(-5.13%)
Apr 18, 2018
0.4020
0.4283
0.3940
0.4227
250,492
+0.02(+4.11%)
Apr 17, 2018
0.4110
0.4300
0.3993
0.4060
242,871
-0.01(-2.64%)
Apr 16, 2018
0.4250
0.4300
0.4100
0.4170
391,652
-0.01(-1.42%)
Apr 13, 2018
0.3910
0.4298
0.3910
0.4230
312,489
+0.02(+5.75%)
Apr 12, 2018
0.3980
0.4149
0.3900
0.4000
423,289
-0.01(-2.42%)
Apr 11, 2018
0.3800
0.4194
0.3701
0.4099
748,040
+0.04(+10.78%)
Apr 10, 2018
0.3738
0.3800
0.3611
0.3700
239,365
+0.01(+3.93%)
Apr 09, 2018
0.3735
0.3803
0.3550
0.3560
354,032
-0.02(-5.34%)
Apr 06, 2018
0.3573
0.3800
0.3501
0.3761
212,137
+0.01(+3.07%)
Apr 05, 2018
0.3600
0.3801
0.3537
0.3649
350,385
-0.02(-4.05%)
Apr 04, 2018
0.3900
0.3900
0.3637
0.3803
287,968
-0.01(-2.86%)
Apr 03, 2018
0.3392
0.3950
0.3392
0.3915
747,017
+0.06(+16.66%)
Apr 02, 2018
0.3500
0.3600
0.3330
0.3356
649,284
-0.02(-5.70%)
Mar 29, 2018
0.3559
0.3559
0.3559
0
-0.01(-3.45%)
Mar 28, 2018
0.3856
0.3871
0.3555
0.3686
957,181
-0.01(-3.00%)
Mar 27, 2018
0.4038
0.4065
0.3800
0.3800
444,412
-0.02(-4.06%)
Mar 26, 2018
0.4300
0.4300
0.3904
0.3961
823,872
-0.03(-6.80%)
Mar 23, 2018
0.4370
0.4599
0.4250
0.4250
344,337
-0.01(-2.19%)
Mar 22, 2018
0.4300
0.4579
0.4300
0.4345
307,201
-0.02(-3.42%)
Mar 21, 2018
0.4267
0.4500
0.4200
0.4499
581,171
+0.03(+6.69%)
Mar 20, 2018
0.4385
0.4600
0.4200
0.4217
553,658
-0.01(-2.88%)
Mar 19, 2018
0.4600
0.4780
0.4200
0.4342
881,089
-0.03(-5.81%)
Mar 16, 2018
0.4800
0.4904
0.4600
0.4610
672,461
-0.02(-4.28%)
Mar 15, 2018
0.5030
0.5174
0.4816
0.4816
617,759
-0.02(-3.68%)
Mar 14, 2018
0.5100
0.5300
0.4800
0.5000
1,138,641
-0.03(-6.02%)
Mar 13, 2018
0.5900
0.6000
0.5211
0.5320
2,084,417
-0.06(-9.46%)
Mar 12, 2018
0.4800
0.5990
0.4701
0.5876
2,967,817
+0.10(+19.92%)
Mar 09, 2018
0.4850
0.4999
0.4600
0.4900
607,794
+0.01(+1.14%)
Mar 08, 2018
0.4800
0.4888
0.4600
0.4845
520,502
+0.02(+3.33%)
Mar 07, 2018
0.4609
0.4800
0.4609
0.4689
249,483
+0.01(+1.56%)
Mar 06, 2018
0.4900
0.4940
0.4518
0.4617
519,213
-0.03(-5.27%)
Mar 05, 2018
0.4610
0.4900
0.4400
0.4874
576,448
+0.03(+5.84%)
Mar 02, 2018
0.4350
0.4757
0.4110
0.4605
358,315
+0.04(+8.30%)
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
.