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, 2007
5.380
5.450
5.220
5.430
364,070
+0.10(+1.88%)
Aug 30, 2007
5.170
5.360
5.120
5.330
430,997
+0.09(+1.72%)
Aug 29, 2007
5.140
5.250
5.110
5.240
267,105
+0.12(+2.34%)
Aug 28, 2007
5.110
5.190
5.050
5.120
240,464
-0.03(-0.58%)
Aug 27, 2007
5.190
5.190
5.030
5.150
185,688
+0.02(+0.39%)
Aug 24, 2007
5.080
5.130
5.000
5.130
188,958
+0.06(+1.28%)
Aug 23, 2007
5.150
5.160
4.990
5.065
247,499
-0.05(-1.07%)
Aug 22, 2007
5.090
5.160
5.000
5.120
238,106
+0.09(+1.79%)
Aug 21, 2007
5.260
5.290
5.010
5.030
314,082
-0.18(-3.45%)
Aug 20, 2007
5.110
5.290
5.100
5.210
224,403
+0.10(+1.96%)
Aug 17, 2007
5.450
5.450
5.060
5.110
711,211
-0.05(-0.97%)
Aug 16, 2007
5.000
5.160
4.900
5.160
898,124
+0.09(+1.78%)
Aug 15, 2007
5.090
5.250
5.020
5.070
520,023
-0.04(-0.78%)
Aug 14, 2007
5.220
5.290
5.060
5.110
481,076
-0.12(-2.29%)
Aug 13, 2007
5.430
5.440
5.150
5.230
605,017
-0.18(-3.33%)
Aug 10, 2007
5.460
5.470
5.100
5.410
1,131,328
-0.22(-3.91%)
Aug 09, 2007
5.550
5.810
5.530
5.630
1,485,166
-0.12(-2.09%)
Aug 08, 2007
5.250
5.760
5.230
5.750
1,312,929
+0.56(+10.79%)
Aug 07, 2007
5.090
5.250
4.980
5.190
489,472
+0.04(+0.78%)
Aug 06, 2007
5.090
5.190
4.870
5.150
774,962
+0.14(+2.79%)
Aug 03, 2007
4.980
5.340
4.940
5.010
721,485
-0.18(-3.47%)
Aug 02, 2007
5.450
5.500
4.940
5.190
1,327,009
-0.40(-7.16%)
Aug 01, 2007
5.620
5.780
5.500
5.590
603,831
-0.09(-1.58%)
Jul 31, 2007
5.830
5.930
5.570
5.680
967,134
-0.07(-1.22%)
Jul 30, 2007
6.040
6.190
5.710
5.750
5,552,788
+0.25(+4.55%)
Jul 27, 2007
5.670
5.670
5.410
5.500
435,922
-0.20(-3.51%)
Jul 26, 2007
5.670
5.860
5.420
5.700
663,273
+0.02(+0.35%)
Jul 25, 2007
5.490
5.850
5.440
5.680
382,317
+0.22(+4.03%)
Jul 24, 2007
5.640
5.720
5.330
5.460
428,746
-0.23(-4.04%)
Jul 23, 2007
5.720
5.775
5.550
5.690
436,348
-0.03(-0.52%)
Jul 20, 2007
5.710
5.990
5.660
5.720
831,208
+0.00(+0.00%)
Jul 19, 2007
5.280
5.750
5.150
5.720
1,246,279
+0.49(+9.37%)
Jul 18, 2007
5.150
5.350
5.150
5.230
141,471
+0.02(+0.38%)
Jul 17, 2007
5.200
5.330
5.180
5.210
242,160
+0.00(+0.00%)
Jul 16, 2007
5.350
5.350
5.170
5.210
167,634
-0.17(-3.16%)
Jul 13, 2007
5.280
5.500
5.280
5.380
254,342
+0.08(+1.51%)
Jul 12, 2007
5.260
5.350
5.180
5.300
577,006
+0.05(+0.95%)
Jul 11, 2007
5.090
5.300
5.090
5.250
260,675
+0.13(+2.54%)
Jul 10, 2007
5.210
5.220
5.090
5.120
222,226
-0.09(-1.73%)
Jul 09, 2007
5.290
5.360
5.180
5.210
380,421
-0.09(-1.70%)
Jul 06, 2007
5.300
5.410
5.220
5.300
348,215
-0.03(-0.56%)
Jul 05, 2007
5.500
5.580
5.270
5.330
327,736
-0.17(-3.09%)
Jul 03, 2007
5.370
5.540
5.300
5.500
329,084
+0.16(+3.00%)
Jul 02, 2007
5.250
5.340
5.180
5.340
600,037
+0.11(+2.10%)
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%)
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
.