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 (%)
Jul 29, 2005
3.750
3.820
3.280
3.440
577,263
-0.33(-8.75%)
Jul 28, 2005
4.260
4.340
3.750
3.770
666,920
-0.60(-13.73%)
Jul 27, 2005
4.250
4.460
4.220
4.370
318,765
+0.12(+2.82%)
Jul 26, 2005
4.290
4.320
4.170
4.250
173,060
-0.06(-1.39%)
Jul 25, 2005
4.410
4.580
4.310
4.310
156,479
-0.10(-2.27%)
Jul 22, 2005
4.550
4.570
4.300
4.410
436,522
-0.16(-3.50%)
Jul 21, 2005
4.170
4.580
4.150
4.570
367,034
+0.30(+7.03%)
Jul 20, 2005
4.050
4.280
3.970
4.270
310,079
+0.27(+6.75%)
Jul 19, 2005
3.820
4.067
3.820
4.000
299,441
+0.10(+2.56%)
Jul 18, 2005
3.900
3.930
3.650
3.900
262,303
-0.03(-0.76%)
Jul 15, 2005
3.950
3.950
3.840
3.930
137,703
+0.02(+0.51%)
Jul 14, 2005
3.850
3.960
3.850
3.910
187,670
+0.01(+0.26%)
Jul 13, 2005
3.800
3.940
3.710
3.900
145,710
+0.11(+2.90%)
Jul 12, 2005
3.760
3.940
3.650
3.790
211,539
+0.03(+0.80%)
Jul 11, 2005
3.650
3.780
3.610
3.760
176,149
+0.08(+2.17%)
Jul 08, 2005
3.620
3.760
3.620
3.680
127,670
+0.06(+1.66%)
Jul 07, 2005
3.650
3.670
3.450
3.620
208,371
-0.10(-2.69%)
Jul 06, 2005
3.670
3.720
3.590
3.720
141,820
+0.15(+4.20%)
Jul 05, 2005
3.390
3.640
3.370
3.570
110,400
+0.10(+2.88%)
Jul 01, 2005
3.700
3.720
3.400
3.470
346,600
-0.21(-5.83%)
Jun 30, 2005
3.780
3.800
3.560
3.685
191,086
-0.09(-2.51%)
Jun 29, 2005
3.810
3.882
3.750
3.780
267,829
-0.02(-0.53%)
Jun 28, 2005
3.500
3.830
3.450
3.800
384,210
+0.31(+8.88%)
Jun 27, 2005
3.900
3.900
3.400
3.490
529,109
-0.28(-7.43%)
Jun 24, 2005
3.960
4.020
3.750
3.770
687,779
-0.18(-4.56%)
Jun 23, 2005
3.770
4.150
3.660
3.950
3,681,407
+0.61(+18.26%)
Jun 22, 2005
3.270
3.380
3.230
3.340
246,054
+0.06(+1.83%)
Jun 21, 2005
3.120
3.300
3.120
3.280
261,240
+0.15(+4.79%)
Jun 20, 2005
3.150
3.190
3.050
3.130
153,706
+0.02(+0.64%)
Jun 17, 2005
3.010
3.150
3.000
3.110
119,987
+0.11(+3.67%)
Jun 16, 2005
2.950
3.180
2.950
3.000
322,882
+0.01(+0.33%)
Jun 15, 2005
2.910
3.000
2.910
2.990
92,227
+0.09(+3.10%)
Jun 14, 2005
3.100
3.100
2.900
2.900
206,941
-0.20(-6.45%)
Jun 13, 2005
2.930
3.100
2.880
3.100
464,858
+0.31(+11.11%)
Jun 10, 2005
2.510
2.850
2.510
2.790
347,190
+0.28(+11.16%)
Jun 09, 2005
2.410
2.590
2.410
2.510
173,577
+0.09(+3.72%)
Jun 08, 2005
2.400
2.450
2.360
2.420
145,780
+0.02(+0.83%)
Jun 07, 2005
2.400
2.430
2.350
2.400
130,296
+0.01(+0.42%)
Jun 06, 2005
2.510
2.510
2.290
2.390
119,503
+0.03(+1.27%)
Jun 03, 2005
2.440
2.460
2.350
2.360
102,703
-0.06(-2.48%)
Jun 02, 2005
2.440
2.440
2.320
2.420
135,346
+0.05(+2.11%)
Jun 01, 2005
2.440
2.440
2.340
2.370
145,467
-0.03(-1.25%)
May 31, 2005
2.350
2.400
2.300
2.400
229,728
+0.08(+3.45%)
May 27, 2005
2.400
2.410
2.280
2.320
112,049
-0.01(-0.43%)
May 26, 2005
2.390
2.400
2.300
2.330
190,290
+0.01(+0.43%)
May 25, 2005
2.290
2.360
2.290
2.320
153,414
-0.03(-1.28%)
May 24, 2005
2.360
2.360
2.260
2.350
226,600
+0.02(+0.86%)
May 23, 2005
2.330
2.580
2.250
2.330
1,009,887
-0.01(-0.43%)
May 20, 2005
2.370
2.400
2.310
2.340
260,537
-0.04(-1.68%)
May 19, 2005
2.430
2.470
2.360
2.380
101,126
-0.05(-2.06%)
May 18, 2005
2.470
2.470
2.410
2.430
117,400
+0.02(+0.83%)
May 17, 2005
2.450
2.470
2.370
2.410
194,252
-0.03(-1.23%)
May 16, 2005
2.470
2.490
2.430
2.440
290,775
-0.03(-1.21%)
May 13, 2005
2.570
2.570
2.420
2.470
79,485
-0.02(-0.80%)
May 12, 2005
2.450
2.560
2.420
2.490
168,858
+0.08(+3.32%)
May 11, 2005
2.480
2.480
2.260
2.410
103,324
-0.01(-0.41%)
May 10, 2005
2.360
2.550
2.340
2.420
199,789
-0.03(-1.22%)
May 09, 2005
2.460
2.650
2.450
2.450
209,048
-0.07(-2.78%)
May 06, 2005
2.570
2.630
2.500
2.520
321,244
-0.03(-1.18%)
May 05, 2005
2.600
2.670
2.550
2.550
157,576
-0.06(-2.30%)
May 04, 2005
2.680
2.740
2.610
2.610
116,510
-0.12(-4.40%)
May 03, 2005
2.790
2.790
2.660
2.730
98,255
+0.01(+0.37%)
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
.