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, 2009
6.270
6.350
6.010
6.190
954,004
-0.12(-1.90%)
Aug 28, 2009
6.530
6.590
6.310
6.310
420,624
-0.18(-2.77%)
Aug 27, 2009
6.520
6.650
6.370
6.490
443,952
-0.08(-1.22%)
Aug 26, 2009
6.750
6.780
6.470
6.570
858,958
-0.17(-2.52%)
Aug 25, 2009
6.700
6.950
6.650
6.740
470,418
+0.06(+0.90%)
Aug 24, 2009
6.780
6.800
6.610
6.680
637,467
-0.10(-1.47%)
Aug 21, 2009
6.790
6.820
6.670
6.780
572,737
+0.09(+1.35%)
Aug 20, 2009
6.640
6.730
6.580
6.690
580,330
+0.01(+0.15%)
Aug 19, 2009
6.650
6.740
6.600
6.680
604,422
+0.04(+0.60%)
Aug 18, 2009
6.690
6.827
6.510
6.640
715,267
+0.01(+0.15%)
Aug 17, 2009
6.890
6.970
6.580
6.630
476,024
-0.40(-5.69%)
Aug 14, 2009
7.100
7.140
6.880
7.030
472,507
-0.05(-0.71%)
Aug 13, 2009
7.010
7.160
6.880
7.080
469,968
+0.09(+1.29%)
Aug 12, 2009
6.990
7.150
6.700
6.990
622,078
+0.03(+0.43%)
Aug 11, 2009
7.100
7.180
6.830
6.960
755,265
-0.13(-1.83%)
Aug 10, 2009
6.850
7.110
6.700
7.090
767,025
+0.09(+1.29%)
Aug 07, 2009
6.920
7.120
6.910
7.000
667,410
+0.20(+2.94%)
Aug 06, 2009
6.950
7.060
6.750
6.800
419,389
-0.10(-1.45%)
Aug 05, 2009
7.060
7.100
6.800
6.900
608,806
-0.20(-2.82%)
Aug 04, 2009
6.820
7.160
6.610
7.100
984,601
+0.28(+4.11%)
Aug 03, 2009
7.400
7.400
5.940
6.820
3,908,903
-0.59(-7.96%)
Jul 31, 2009
7.370
7.570
7.270
7.410
628,889
-0.01(-0.13%)
Jul 30, 2009
7.370
7.670
7.330
7.420
636,892
+0.16(+2.20%)
Jul 29, 2009
7.390
7.420
7.090
7.260
615,544
-0.17(-2.29%)
Jul 28, 2009
7.090
7.490
7.050
7.430
856,726
+0.18(+2.48%)
Jul 27, 2009
7.413
7.500
7.170
7.250
683,106
-0.24(-3.20%)
Jul 24, 2009
7.200
7.490
7.150
7.490
586,438
+0.22(+3.03%)
Jul 23, 2009
7.000
7.300
6.950
7.270
747,069
+0.33(+4.76%)
Jul 22, 2009
6.840
7.240
6.750
6.940
876,422
+0.21(+3.12%)
Jul 21, 2009
6.870
6.880
6.590
6.730
529,344
-0.12(-1.75%)
Jul 20, 2009
6.530
6.880
6.520
6.850
596,538
+0.39(+6.04%)
Jul 17, 2009
6.540
6.640
6.410
6.460
521,323
-0.10(-1.52%)
Jul 16, 2009
5.960
6.560
5.960
6.560
1,175,766
+0.39(+6.32%)
Jul 15, 2009
6.000
6.180
5.940
6.170
649,875
+0.21(+3.52%)
Jul 14, 2009
5.910
6.080
5.910
5.960
391,263
+0.06(+1.02%)
Jul 13, 2009
5.640
6.040
5.570
5.900
847,001
+0.26(+4.61%)
Jul 10, 2009
5.620
5.760
5.560
5.640
353,562
+0.01(+0.18%)
Jul 09, 2009
5.660
5.850
5.620
5.630
453,879
+0.03(+0.54%)
Jul 08, 2009
6.010
6.210
5.550
5.600
1,236,789
-0.37(-6.20%)
Jul 07, 2009
5.790
6.140
5.720
5.970
964,720
+0.20(+3.47%)
Jul 06, 2009
5.860
5.860
5.670
5.770
444,727
-0.13(-2.20%)
Jul 02, 2009
6.130
6.300
5.870
5.900
627,123
-0.35(-5.60%)
Jul 01, 2009
6.140
6.290
6.090
6.250
423,091
+0.17(+2.80%)
Jun 30, 2009
6.080
6.170
5.940
6.080
552,223
+0.02(+0.33%)
Jun 29, 2009
6.090
6.200
5.990
6.060
717,295
-0.04(-0.66%)
Jun 26, 2009
5.790
6.110
5.765
6.100
1,472,476
+0.31(+5.35%)
Jun 25, 2009
5.630
5.790
5.380
5.790
694,215
+0.31(+5.66%)
Jun 24, 2009
5.380
5.600
5.320
5.480
485,272
+0.16(+3.01%)
Jun 23, 2009
5.290
5.640
5.290
5.320
750,726
+0.08(+1.53%)
Jun 22, 2009
5.680
5.770
5.240
5.240
1,436,088
-0.45(-7.91%)
Jun 19, 2009
5.700
5.920
5.470
5.690
1,248,675
+0.11(+1.97%)
Jun 18, 2009
5.640
5.770
5.510
5.580
508,439
-0.12(-2.11%)
Jun 17, 2009
5.530
5.880
5.450
5.700
621,793
+0.14(+2.52%)
Jun 16, 2009
5.730
5.867
5.535
5.560
411,299
-0.08(-1.42%)
Jun 15, 2009
6.000
6.050
5.510
5.640
617,778
-0.40(-6.62%)
Jun 12, 2009
5.830
6.160
5.800
6.040
1,018,293
+0.23(+3.96%)
Jun 11, 2009
5.390
5.910
5.390
5.810
890,592
+0.31(+5.64%)
Jun 10, 2009
5.640
5.820
5.390
5.500
498,781
-0.11(-1.96%)
Jun 09, 2009
5.900
5.900
5.500
5.610
1,008,041
+0.12(+2.19%)
Jun 08, 2009
5.370
5.760
5.300
5.490
867,388
-0.05(-0.90%)
Jun 05, 2009
5.500
5.900
5.450
5.540
1,155,629
+0.11(+2.03%)
Jun 04, 2009
5.170
5.480
5.160
5.430
755,203
+0.26(+5.03%)
Jun 03, 2009
5.100
5.190
5.000
5.170
460,057
+0.05(+0.98%)
Jun 02, 2009
5.130
5.230
5.080
5.120
429,244
+0.02(+0.39%)
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
.