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 (%)
Sep 30, 2003
3.840
3.850
3.470
3.500
127,407
-0.24(-6.42%)
Sep 29, 2003
3.360
3.880
3.330
3.740
287,566
+0.44(+13.33%)
Sep 26, 2003
3.450
3.580
3.300
3.300
154,206
-0.21(-6.09%)
Sep 25, 2003
3.690
3.690
3.500
3.514
134,194
-0.17(-4.51%)
Sep 24, 2003
3.766
3.730
3.680
3.680
136,062
-0.09(-2.28%)
Sep 23, 2003
3.750
3.800
3.700
3.766
159,970
+0.02(+0.43%)
Sep 22, 2003
3.740
3.800
3.670
3.750
138,642
+0.02(+0.54%)
Sep 19, 2003
3.680
3.850
3.680
3.730
142,856
-0.02(-0.53%)
Sep 18, 2003
3.700
3.830
3.690
3.750
116,365
+0.02(+0.54%)
Sep 17, 2003
3.800
3.830
3.720
3.730
48,127
-0.04(-1.06%)
Sep 16, 2003
3.750
3.870
3.710
3.770
70,561
+0.00(+0.00%)
Sep 15, 2003
3.810
3.900
3.750
3.770
114,900
+0.07(+1.89%)
Sep 12, 2003
3.710
3.800
3.700
3.700
70,800
-0.01(-0.27%)
Sep 11, 2003
3.700
4.000
3.700
3.710
190,500
-0.02(-0.46%)
Sep 10, 2003
3.840
3.864
3.680
3.727
185,200
-0.10(-2.69%)
Sep 09, 2003
4.000
4.040
3.830
3.830
84,800
-0.15(-3.77%)
Sep 08, 2003
3.750
4.000
3.750
3.980
121,600
+0.22(+5.88%)
Sep 05, 2003
3.830
4.000
3.740
3.759
138,100
-0.10(-2.62%)
Sep 04, 2003
4.000
4.000
3.830
3.860
128,200
-0.13(-3.16%)
Sep 03, 2003
4.100
4.100
3.920
3.986
66,000
-0.01(-0.35%)
Sep 02, 2003
4.000
4.110
3.900
4.000
103,500
+0.02(+0.50%)
Aug 29, 2003
3.990
4.050
3.960
3.980
67,100
-0.09(-2.21%)
Aug 28, 2003
4.130
4.130
3.900
4.070
119,500
-0.03(-0.63%)
Aug 27, 2003
4.000
4.100
3.980
4.096
60,900
+0.12(+2.91%)
Aug 26, 2003
4.090
4.160
3.940
3.980
348,300
-0.12(-2.93%)
Aug 25, 2003
4.050
4.136
4.010
4.100
147,900
+0.08(+1.99%)
Aug 22, 2003
4.120
4.150
3.970
4.020
150,400
-0.08(-1.95%)
Aug 21, 2003
4.140
4.145
3.920
4.100
100,700
+0.01(+0.24%)
Aug 20, 2003
4.020
4.140
3.900
4.090
237,100
-0.01(-0.24%)
Aug 19, 2003
4.050
4.100
3.860
4.100
70,700
+0.10(+2.50%)
Aug 18, 2003
3.770
4.070
3.700
4.000
93,500
+0.22(+5.82%)
Aug 15, 2003
3.800
3.880
3.760
3.780
38,500
+0.03(+0.80%)
Aug 14, 2003
3.750
3.820
3.620
3.750
122,700
+0.00(+0.00%)
Aug 13, 2003
3.820
3.850
3.700
3.750
79,400
-0.10(-2.60%)
Aug 12, 2003
3.940
3.950
3.680
3.850
192,400
-0.08(-2.04%)
Aug 11, 2003
3.810
3.930
3.800
3.930
60,000
+0.06(+1.55%)
Aug 08, 2003
3.850
3.955
3.810
3.870
69,100
-0.02(-0.51%)
Aug 07, 2003
3.950
4.050
3.850
3.890
71,800
-0.11(-2.75%)
Aug 06, 2003
4.130
4.180
3.900
4.000
192,200
-0.07(-1.72%)
Aug 05, 2003
4.120
4.150
4.010
4.070
347,900
+0.01(+0.25%)
Aug 04, 2003
4.100
4.200
3.990
4.060
101,400
+0.01(+0.25%)
Aug 01, 2003
3.850
4.080
3.850
4.050
100,800
+0.09(+2.27%)
Jul 31, 2003
3.910
4.060
3.850
3.960
296,300
+0.00(+0.00%)
Jul 30, 2003
4.080
4.080
3.900
3.960
153,400
-0.11(-2.70%)
Jul 29, 2003
4.080
4.090
3.900
4.070
99,400
+0.06(+1.50%)
Jul 28, 2003
4.200
4.200
3.800
4.010
155,900
-0.05(-1.23%)
Jul 25, 2003
4.150
4.180
4.030
4.060
173,200
+0.04(+1.00%)
Jul 24, 2003
4.150
4.300
4.010
4.020
498,600
-0.08(-1.95%)
Jul 23, 2003
3.800
4.240
3.680
4.100
510,200
+0.35(+9.33%)
Jul 22, 2003
3.700
3.820
3.650
3.750
146,100
+0.01(+0.27%)
Jul 21, 2003
4.000
4.040
3.600
3.740
214,800
-0.15(-3.86%)
Jul 18, 2003
3.940
4.000
3.600
3.890
225,900
-0.07(-1.77%)
Jul 17, 2003
4.190
4.200
3.950
3.960
182,600
-0.24(-5.71%)
Jul 16, 2003
4.500
4.500
4.190
4.200
128,800
-0.25(-5.62%)
Jul 15, 2003
4.400
4.770
4.350
4.450
507,800
+0.04(+0.91%)
Jul 14, 2003
4.420
4.600
4.400
4.410
120,800
-0.02(-0.45%)
Jul 11, 2003
4.600
4.600
4.360
4.430
104,296
-0.06(-1.34%)
Jul 10, 2003
4.650
4.680
4.350
4.490
200,500
-0.10(-2.18%)
Jul 09, 2003
4.500
4.700
4.500
4.590
163,300
-0.01(-0.22%)
Jul 08, 2003
4.650
4.750
4.420
4.600
151,800
+0.02(+0.44%)
Jul 07, 2003
4.510
4.610
4.421
4.580
246,100
+0.08(+1.78%)
Jul 03, 2003
4.380
4.540
4.370
4.500
138,500
+0.15(+3.45%)
Jul 02, 2003
4.500
4.750
4.250
4.350
298,091
-0.14(-3.12%)
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
.