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 (%)
Jun 29, 2007
5.050
5.380
5.050
5.230
559,077
+0.17(+3.36%)
Jun 28, 2007
5.080
5.150
5.010
5.060
464,450
+0.01(+0.20%)
Jun 27, 2007
5.020
5.090
4.910
5.050
237,860
+0.00(+0.00%)
Jun 26, 2007
4.980
5.060
4.890
5.050
261,509
+0.13(+2.64%)
Jun 25, 2007
4.970
5.110
4.900
4.920
475,989
-0.06(-1.20%)
Jun 22, 2007
4.980
5.200
4.890
4.980
6,330,678
+0.02(+0.40%)
Jun 21, 2007
5.170
5.250
4.960
4.960
455,147
-0.05(-1.00%)
Jun 20, 2007
5.170
5.190
5.000
5.010
232,000
-0.12(-2.34%)
Jun 19, 2007
5.120
5.230
5.110
5.130
171,400
+0.04(+0.79%)
Jun 18, 2007
5.020
5.200
5.000
5.090
255,900
+0.05(+0.99%)
Jun 15, 2007
5.030
5.040
4.880
5.040
164,200
+0.03(+0.60%)
Jun 14, 2007
5.060
5.080
4.980
5.010
284,900
-0.02(-0.40%)
Jun 13, 2007
4.980
5.090
4.790
5.030
254,500
+0.10(+2.03%)
Jun 12, 2007
5.120
5.180
4.900
4.930
360,200
-0.11(-2.18%)
Jun 11, 2007
5.120
5.270
5.020
5.040
250,612
-0.12(-2.33%)
Jun 08, 2007
5.140
5.220
5.120
5.160
220,186
-0.02(-0.39%)
Jun 07, 2007
5.150
5.230
5.110
5.180
548,078
-0.01(-0.19%)
Jun 06, 2007
5.380
5.440
5.190
5.190
1,002,069
-0.21(-3.89%)
Jun 05, 2007
5.470
5.510
5.370
5.400
232,140
-0.07(-1.28%)
Jun 04, 2007
5.450
5.500
5.330
5.470
169,034
+0.02(+0.37%)
Jun 01, 2007
5.450
5.470
5.370
5.450
277,682
+0.00(+0.00%)
May 31, 2007
5.420
5.470
5.360
5.450
144,578
+0.01(+0.18%)
May 30, 2007
5.420
5.480
5.330
5.440
243,254
+0.04(+0.74%)
May 29, 2007
5.260
5.460
5.210
5.400
247,105
+0.14(+2.66%)
May 25, 2007
5.230
5.330
5.200
5.260
125,983
+0.02(+0.38%)
May 24, 2007
5.250
5.390
5.200
5.240
203,758
-0.04(-0.76%)
May 23, 2007
5.200
5.410
5.200
5.280
348,090
+0.06(+1.15%)
May 22, 2007
5.170
5.360
5.160
5.220
280,830
+0.08(+1.56%)
May 21, 2007
5.100
5.250
5.100
5.140
304,295
+0.04(+0.78%)
May 18, 2007
5.150
5.150
5.050
5.100
160,616
-0.05(-0.97%)
May 17, 2007
5.280
5.280
5.090
5.150
222,024
-0.11(-2.09%)
May 16, 2007
5.350
5.450
5.130
5.260
524,010
+0.08(+1.54%)
May 15, 2007
5.400
5.400
5.100
5.180
330,782
-0.19(-3.54%)
May 14, 2007
5.110
5.380
5.010
5.370
493,137
+0.23(+4.47%)
May 11, 2007
5.040
5.140
5.000
5.140
223,337
+0.10(+1.98%)
May 10, 2007
5.160
5.250
5.000
5.040
277,178
-0.15(-2.89%)
May 09, 2007
5.030
5.190
4.950
5.190
558,379
+0.11(+2.17%)
May 08, 2007
5.110
5.180
4.950
5.080
565,772
-0.07(-1.36%)
May 07, 2007
5.110
5.240
5.020
5.150
231,033
+0.01(+0.19%)
May 04, 2007
5.200
5.280
5.130
5.140
222,714
-0.07(-1.34%)
May 03, 2007
5.180
5.370
5.180
5.210
184,969
-0.10(-1.88%)
May 02, 2007
5.350
5.470
5.160
5.310
309,100
-0.07(-1.30%)
May 01, 2007
5.420
5.440
5.150
5.380
403,335
+0.00(+0.00%)
Apr 30, 2007
5.720
5.740
5.350
5.380
580,199
-0.36(-6.27%)
Apr 27, 2007
5.490
5.830
5.470
5.740
518,834
+0.15(+2.68%)
Apr 26, 2007
5.580
5.730
5.450
5.590
359,717
-0.07(-1.24%)
Apr 25, 2007
5.750
5.750
5.520
5.660
208,800
+0.05(+0.89%)
Apr 24, 2007
5.590
5.700
5.470
5.610
373,090
+0.07(+1.26%)
Apr 23, 2007
5.400
5.630
5.290
5.540
311,790
+0.14(+2.59%)
Apr 20, 2007
5.340
5.420
5.240
5.400
211,111
+0.07(+1.31%)
Apr 19, 2007
5.450
5.540
5.270
5.330
276,026
-0.22(-3.96%)
Apr 18, 2007
5.690
5.790
5.340
5.550
557,764
-0.15(-2.63%)
Apr 17, 2007
5.840
5.870
5.690
5.700
276,715
-0.12(-2.06%)
Apr 16, 2007
5.910
5.920
5.680
5.820
337,732
+0.03(+0.52%)
Apr 13, 2007
5.740
5.880
5.730
5.790
633,597
+0.13(+2.30%)
Apr 12, 2007
5.480
5.760
5.420
5.660
729,031
+0.17(+3.10%)
Apr 11, 2007
5.500
5.560
5.370
5.490
396,111
+0.02(+0.37%)
Apr 10, 2007
5.320
5.540
5.250
5.470
447,533
+0.17(+3.21%)
Apr 09, 2007
5.420
5.450
5.270
5.300
342,821
-0.08(-1.49%)
Apr 05, 2007
5.180
5.440
5.120
5.380
600,601
+0.17(+3.26%)
Apr 04, 2007
5.320
5.360
5.141
5.210
435,900
-0.06(-1.14%)
Apr 03, 2007
5.300
5.500
5.220
5.270
657,077
-0.05(-0.94%)
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
.