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 30, 2010
5.480
5.710
5.430
5.660
2,671,913
+0.13(+2.35%)
Jul 29, 2010
5.700
5.740
5.420
5.530
3,119,124
-0.11(-1.95%)
Jul 28, 2010
5.780
5.790
5.610
5.640
2,226,037
-0.14(-2.42%)
Jul 27, 2010
5.790
5.820
5.662
5.780
2,230,287
+0.02(+0.35%)
Jul 26, 2010
5.770
5.777
5.570
5.760
3,642,057
+0.01(+0.17%)
Jul 23, 2010
5.790
5.900
5.690
5.750
3,983,809
-0.03(-0.52%)
Jul 22, 2010
5.700
6.080
5.580
5.780
11,125,275
+0.14(+2.48%)
Jul 21, 2010
5.120
5.940
5.058
5.640
18,105,880
+0.55(+10.81%)
Jul 20, 2010
4.840
5.150
4.710
5.090
8,740,735
+0.13(+2.62%)
Jul 19, 2010
5.240
5.320
4.690
4.960
19,758,188
-0.45(-8.32%)
Jul 16, 2010
5.110
5.470
4.900
5.410
42,307,056
-6.70(-55.33%)
Jul 15, 2010
12.11
12.11
12.11
12.11
2,600
+0.00(+0.00%)
Jul 14, 2010
12.60
12.98
11.50
12.11
18,629,146
-0.33(-2.65%)
Jul 13, 2010
11.61
12.75
11.57
12.44
30,969,544
+1.79(+16.81%)
Jul 12, 2010
11.54
11.60
10.28
10.65
11,767,782
-0.87(-7.55%)
Jul 09, 2010
11.72
12.09
11.31
11.52
10,689,554
-0.17(-1.45%)
Jul 08, 2010
11.12
11.85
10.38
11.69
12,787,510
+1.02(+9.56%)
Jul 07, 2010
9.620
11.25
9.600
10.67
9,947,268
+1.16(+12.20%)
Jul 06, 2010
10.00
10.08
9.470
9.510
3,394,693
-0.03(-0.31%)
Jul 02, 2010
9.590
9.620
9.260
9.540
2,416,328
+0.01(+0.10%)
Jul 01, 2010
9.570
9.660
8.890
9.530
3,952,278
-0.07(-0.73%)
Jun 30, 2010
9.910
10.10
9.430
9.600
4,001,098
-0.16(-1.64%)
Jun 29, 2010
9.600
9.950
9.450
9.760
4,148,022
-0.15(-1.51%)
Jun 25, 2010
9.510
10.15
9.420
9.910
4,919,682
+0.41(+4.32%)
Jun 24, 2010
9.630
9.740
9.420
9.500
3,192,696
-0.18(-1.86%)
Jun 23, 2010
9.850
9.900
9.520
9.680
3,869,293
-0.12(-1.22%)
Jun 22, 2010
9.810
10.33
9.730
9.800
5,439,456
+0.16(+1.66%)
Jun 21, 2010
10.31
10.35
9.580
9.640
5,752,299
-0.41(-4.08%)
Jun 18, 2010
10.43
10.48
9.890
10.05
6,966,298
-0.55(-5.19%)
Jun 17, 2010
11.05
11.12
10.46
10.60
3,841,094
-0.39(-3.55%)
Jun 16, 2010
10.71
11.05
10.37
10.99
5,105,769
+0.04(+0.37%)
Jun 15, 2010
11.37
11.65
10.84
10.95
11,750,725
-0.99(-8.29%)
Jun 14, 2010
12.36
12.37
11.90
11.94
3,183,968
-0.29(-2.37%)
Jun 11, 2010
11.93
12.24
11.85
12.23
2,481,684
+0.11(+0.91%)
Jun 10, 2010
12.12
12.24
11.84
12.12
2,795,142
+0.20(+1.68%)
Jun 09, 2010
11.91
12.34
11.78
11.92
3,289,285
+0.04(+0.34%)
Jun 08, 2010
12.18
12.23
11.56
11.88
4,001,415
-0.06(-0.50%)
Jun 07, 2010
12.78
12.80
11.85
11.94
3,582,404
-0.41(-3.32%)
Jun 04, 2010
12.30
12.77
12.20
12.35
4,475,402
-0.20(-1.59%)
Jun 03, 2010
12.76
12.94
12.40
12.55
3,924,415
-0.25(-1.95%)
Jun 02, 2010
12.45
12.87
12.21
12.80
5,074,741
+0.60(+4.92%)
Jun 01, 2010
12.53
12.88
12.20
12.20
3,775,369
-0.46(-3.63%)
May 28, 2010
12.08
13.04
12.20
12.66
8,380,748
+0.58(+4.80%)
May 27, 2010
11.99
12.13
11.84
12.08
3,536,357
+0.43(+3.65%)
May 26, 2010
12.41
12.45
11.51
11.65
4,483,620
-0.25(-2.06%)
May 25, 2010
11.51
11.92
11.02
11.90
4,565,448
-0.02(-0.17%)
May 24, 2010
11.43
12.15
11.36
11.92
5,220,241
+0.71(+6.33%)
May 21, 2010
10.77
11.57
10.66
11.21
5,694,474
-0.13(-1.15%)
May 20, 2010
11.38
11.84
11.27
11.34
6,605,615
-0.91(-7.43%)
May 19, 2010
12.80
12.85
12.06
12.25
7,935,287
-0.95(-7.20%)
May 18, 2010
13.10
13.68
12.75
13.20
16,993,052
+0.73(+5.85%)
May 17, 2010
12.02
12.54
11.96
12.47
6,250,691
+0.63(+5.32%)
May 14, 2010
12.12
12.20
11.62
11.84
3,843,393
-0.44(-3.58%)
May 13, 2010
12.43
12.60
12.11
12.28
3,917,412
-0.07(-0.57%)
May 12, 2010
12.36
12.53
12.05
12.35
5,987,489
+0.25(+2.07%)
May 11, 2010
12.38
12.44
11.18
12.10
8,206,010
+0.64(+5.58%)
May 10, 2010
11.30
11.67
11.14
11.46
4,219,459
+0.71(+6.61%)
May 07, 2010
11.23
11.85
10.36
10.75
10,595,124
-0.17(-1.56%)
May 06, 2010
11.81
12.24
9.390
10.92
9,848,462
-1.09(-9.08%)
May 05, 2010
11.40
12.25
11.08
12.01
8,828,703
+0.26(+2.21%)
May 04, 2010
10.00
12.00
9.650
11.75
17,486,938
+1.43(+13.86%)
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
.