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, 2005
3.660
3.760
3.600
3.750
115,637
-0.01(-0.27%)
Aug 30, 2005
3.680
3.760
3.660
3.760
47,848
+0.05(+1.35%)
Aug 29, 2005
3.720
3.750
3.620
3.710
47,997
-0.05(-1.33%)
Aug 26, 2005
3.680
3.800
3.680
3.760
63,249
+0.03(+0.80%)
Aug 25, 2005
3.590
3.800
3.590
3.730
76,019
+0.13(+3.61%)
Aug 24, 2005
3.660
3.790
3.600
3.600
88,242
-0.13(-3.49%)
Aug 23, 2005
3.850
3.850
3.710
3.730
95,724
-0.02(-0.53%)
Aug 22, 2005
3.740
3.800
3.740
3.750
83,475
+0.01(+0.27%)
Aug 19, 2005
3.740
3.850
3.690
3.740
174,802
+0.06(+1.63%)
Aug 18, 2005
3.550
3.710
3.550
3.680
104,245
+0.12(+3.37%)
Aug 17, 2005
3.520
3.620
3.520
3.560
69,596
+0.01(+0.28%)
Aug 16, 2005
3.560
3.650
3.530
3.550
80,971
-0.05(-1.39%)
Aug 15, 2005
3.440
3.670
3.410
3.600
154,052
+0.15(+4.35%)
Aug 12, 2005
3.610
3.650
3.400
3.450
126,168
-0.21(-5.74%)
Aug 11, 2005
3.570
3.660
3.540
3.660
98,088
+0.05(+1.39%)
Aug 10, 2005
3.480
3.615
3.480
3.610
199,082
+0.06(+1.69%)
Aug 09, 2005
3.520
3.600
3.470
3.550
177,549
-0.01(-0.28%)
Aug 08, 2005
3.670
3.760
3.550
3.560
170,945
-0.17(-4.56%)
Aug 05, 2005
3.720
3.820
3.640
3.730
244,921
-0.06(-1.58%)
Aug 04, 2005
3.700
3.850
3.700
3.790
175,947
+0.06(+1.61%)
Aug 03, 2005
3.740
3.860
3.640
3.730
173,255
-0.03(-0.80%)
Aug 02, 2005
3.560
3.770
3.500
3.760
223,063
+0.20(+5.62%)
Aug 01, 2005
3.470
3.570
3.360
3.560
218,859
+0.12(+3.49%)
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%)
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
.