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 (%)
Aug 31, 2004
4.180
4.180
3.910
4.110
59,100
-0.06(-1.44%)
Aug 30, 2004
4.110
4.250
4.090
4.170
24,300
-0.11(-2.57%)
Aug 27, 2004
3.980
4.280
3.980
4.280
47,000
+0.29(+7.27%)
Aug 26, 2004
3.990
4.060
3.980
3.990
26,900
+0.08(+2.05%)
Aug 25, 2004
3.970
4.060
3.850
3.910
47,500
-0.13(-3.15%)
Aug 24, 2004
4.070
4.160
3.960
4.037
31,200
-0.06(-1.54%)
Aug 23, 2004
3.820
4.390
3.820
4.100
88,679
+0.24(+6.22%)
Aug 20, 2004
3.720
3.930
3.720
3.860
41,086
+0.03(+0.78%)
Aug 19, 2004
3.670
3.880
3.670
3.830
35,900
+0.05(+1.32%)
Aug 18, 2004
3.590
3.800
3.590
3.780
69,558
+0.04(+1.07%)
Aug 17, 2004
3.590
3.750
3.590
3.740
54,500
+0.09(+2.47%)
Aug 16, 2004
3.580
3.750
3.560
3.650
77,600
-0.07(-1.88%)
Aug 13, 2004
3.570
3.750
3.570
3.720
23,600
+0.06(+1.64%)
Aug 12, 2004
3.620
3.760
3.620
3.660
32,000
-0.06(-1.61%)
Aug 11, 2004
3.650
3.760
3.580
3.720
89,300
+0.03(+0.81%)
Aug 10, 2004
3.740
3.750
3.650
3.690
71,000
-0.01(-0.27%)
Aug 09, 2004
3.750
3.810
3.700
3.700
50,767
-0.11(-2.89%)
Aug 06, 2004
3.680
3.860
3.650
3.810
74,700
+0.10(+2.70%)
Aug 05, 2004
3.690
3.920
3.670
3.710
77,400
-0.09(-2.37%)
Aug 04, 2004
3.720
3.800
3.700
3.800
73,900
+0.05(+1.33%)
Aug 03, 2004
3.880
3.990
3.720
3.750
67,734
-0.05(-1.32%)
Aug 02, 2004
3.880
3.880
3.720
3.800
71,000
+0.00(+0.00%)
Jul 30, 2004
3.880
3.880
3.750
3.800
69,600
-0.08(-2.06%)
Jul 29, 2004
3.780
3.880
3.750
3.880
91,600
+0.06(+1.57%)
Jul 28, 2004
3.930
4.060
3.800
3.820
153,500
-0.22(-5.45%)
Jul 27, 2004
4.020
4.220
3.850
4.040
145,900
+0.04(+1.00%)
Jul 26, 2004
4.280
4.380
3.800
4.000
308,200
-0.27(-6.32%)
Jul 23, 2004
4.330
4.500
4.250
4.270
80,000
-0.27(-5.95%)
Jul 22, 2004
4.400
4.630
4.250
4.540
141,500
+0.12(+2.71%)
Jul 21, 2004
4.560
4.700
4.400
4.420
108,500
-0.10(-2.21%)
Jul 20, 2004
4.570
4.570
4.400
4.520
111,300
-0.01(-0.22%)
Jul 19, 2004
4.460
4.550
4.300
4.530
196,400
+0.10(+2.26%)
Jul 16, 2004
4.710
4.730
4.290
4.430
342,300
-0.22(-4.73%)
Jul 15, 2004
4.610
5.450
4.300
4.650
1,812,100
+0.19(+4.26%)
Jul 14, 2004
3.950
4.610
3.940
4.460
1,058,000
+0.68(+17.99%)
Jul 13, 2004
3.640
3.790
3.640
3.780
40,500
+0.05(+1.34%)
Jul 12, 2004
3.650
3.800
3.580
3.730
140,700
+0.10(+2.75%)
Jul 09, 2004
3.610
3.650
3.580
3.630
38,700
+0.02(+0.55%)
Jul 08, 2004
3.680
3.800
3.580
3.610
161,700
-0.06(-1.63%)
Jul 07, 2004
3.620
3.740
3.580
3.670
177,400
-0.02(-0.54%)
Jul 06, 2004
3.680
3.730
3.550
3.690
202,300
-0.02(-0.54%)
Jul 02, 2004
3.660
3.730
3.660
3.710
51,300
+0.06(+1.64%)
Jul 01, 2004
3.600
3.720
3.600
3.650
148,500
+0.01(+0.27%)
Jun 30, 2004
3.650
3.660
3.540
3.640
178,600
+0.03(+0.83%)
Jun 29, 2004
3.840
3.840
3.590
3.610
294,300
-0.04(-1.10%)
Jun 28, 2004
3.700
3.950
3.600
3.650
381,100
-0.18(-4.70%)
Jun 25, 2004
3.850
4.550
3.660
3.830
2,989,900
-0.08(-2.05%)
Jun 24, 2004
3.870
4.040
3.850
3.910
195,300
+0.05(+1.30%)
Jun 23, 2004
3.900
4.000
3.860
3.860
181,000
-0.08(-2.03%)
Jun 22, 2004
4.040
4.040
3.870
3.940
107,100
+0.01(+0.25%)
Jun 21, 2004
3.860
4.050
3.860
3.930
63,300
-0.08(-2.00%)
Jun 18, 2004
4.000
4.050
3.760
4.010
229,500
+0.02(+0.50%)
Jun 17, 2004
4.110
4.120
3.950
3.990
105,300
-0.06(-1.48%)
Jun 16, 2004
4.060
4.140
3.950
4.050
100,300
+0.01(+0.25%)
Jun 15, 2004
3.830
4.040
3.830
4.040
115,700
+0.04(+1.00%)
Jun 14, 2004
3.800
4.000
3.800
4.000
255,600
+0.14(+3.63%)
Jun 10, 2004
4.070
4.080
3.800
3.860
213,400
-0.11(-2.77%)
Jun 09, 2004
4.000
4.070
3.940
3.970
281,900
-0.10(-2.46%)
Jun 08, 2004
4.000
4.090
4.000
4.070
207,800
+0.01(+0.25%)
Jun 07, 2004
4.020
4.060
3.990
4.060
116,400
+0.00(+0.00%)
Jun 04, 2004
4.100
4.100
4.000
4.060
133,500
+0.00(+0.00%)
Jun 03, 2004
4.110
4.110
4.010
4.060
98,200
-0.05(-1.22%)
Jun 02, 2004
4.050
4.110
4.000
4.110
117,300
+0.02(+0.49%)
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
.