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 (%)
May 30, 2008
6.610
6.930
6.600
6.840
804,820
+0.27(+4.11%)
May 29, 2008
6.770
7.080
6.540
6.570
1,568,349
-0.79(-10.73%)
May 28, 2008
6.980
7.470
6.930
7.360
983,859
+0.27(+3.81%)
May 27, 2008
6.740
7.250
6.710
7.090
1,378,165
-0.11(-1.53%)
May 26, 2008
5.800
7.320
5.800
7.200
3,700,055
+0.00(+0.00%)
May 23, 2008
5.800
7.320
5.800
7.200
3,695,192
+1.49(+26.09%)
May 22, 2008
5.410
6.530
5.280
5.710
2,965,977
+0.34(+6.33%)
May 21, 2008
5.250
5.820
5.180
5.370
2,837,601
+0.30(+5.92%)
May 20, 2008
4.960
5.180
4.930
5.070
511,364
+0.10(+2.01%)
May 19, 2008
5.150
5.150
4.960
4.970
496,455
-0.19(-3.68%)
May 16, 2008
5.180
5.180
5.010
5.160
486,192
+0.02(+0.39%)
May 15, 2008
5.140
5.150
5.050
5.140
301,747
-0.01(-0.19%)
May 14, 2008
5.300
5.300
5.140
5.150
484,951
-0.09(-1.72%)
May 13, 2008
5.070
5.260
4.960
5.240
508,966
+0.15(+2.95%)
May 12, 2008
5.160
5.180
5.000
5.090
331,542
-0.05(-0.97%)
May 09, 2008
5.030
5.170
4.870
5.140
686,649
-0.05(-0.96%)
May 08, 2008
5.390
5.430
5.060
5.190
860,509
-0.18(-3.35%)
May 07, 2008
5.560
5.580
5.350
5.370
340,365
-0.17(-3.07%)
May 06, 2008
5.620
5.720
5.490
5.540
400,323
-0.13(-2.29%)
May 05, 2008
5.610
5.851
5.580
5.670
567,876
+0.01(+0.18%)
May 02, 2008
5.720
5.790
5.610
5.660
316,898
+0.00(+0.00%)
May 01, 2008
5.680
5.790
5.610
5.660
269,266
-0.01(-0.18%)
Apr 30, 2008
5.710
5.850
5.650
5.670
171,723
-0.01(-0.18%)
Apr 29, 2008
5.920
5.920
5.670
5.680
206,847
-0.22(-3.73%)
Apr 28, 2008
5.760
5.920
5.710
5.900
215,751
+0.12(+2.08%)
Apr 25, 2008
5.750
5.800
5.620
5.780
161,345
+0.06(+1.05%)
Apr 24, 2008
5.850
5.860
5.640
5.720
289,868
-0.10(-1.72%)
Apr 23, 2008
5.770
5.850
5.640
5.820
347,060
+0.13(+2.28%)
Apr 22, 2008
5.860
5.890
5.660
5.690
217,287
-0.21(-3.56%)
Apr 21, 2008
5.940
5.980
5.870
5.900
155,183
-0.08(-1.34%)
Apr 18, 2008
5.780
5.980
5.750
5.980
319,942
+0.29(+5.10%)
Apr 17, 2008
5.800
5.810
5.670
5.690
239,570
-0.15(-2.57%)
Apr 16, 2008
5.680
5.850
5.630
5.840
311,215
+0.19(+3.36%)
Apr 15, 2008
5.670
5.720
5.500
5.650
260,207
+0.01(+0.18%)
Apr 14, 2008
5.650
5.730
5.620
5.640
253,439
-0.04(-0.70%)
Apr 11, 2008
5.770
5.790
5.650
5.680
397,353
-0.16(-2.74%)
Apr 10, 2008
5.640
5.880
5.600
5.840
283,827
+0.23(+4.10%)
Apr 09, 2008
5.960
5.960
5.610
5.610
1,050,632
-0.34(-5.71%)
Apr 08, 2008
5.970
6.020
5.820
5.950
594,432
-0.07(-1.16%)
Apr 07, 2008
6.450
6.500
5.910
6.020
1,355,640
-0.41(-6.38%)
Apr 04, 2008
6.200
6.500
6.100
6.430
1,015,095
+0.24(+3.88%)
Apr 03, 2008
6.080
6.240
6.080
6.190
399,905
+0.06(+0.98%)
Apr 02, 2008
6.240
6.280
6.040
6.130
354,326
-0.04(-0.65%)
Apr 01, 2008
6.000
6.280
6.000
6.170
653,054
+0.14(+2.32%)
Mar 31, 2008
5.980
6.100
5.920
6.030
449,222
+0.08(+1.34%)
Mar 28, 2008
6.040
6.140
5.930
5.950
367,061
-0.06(-1.00%)
Mar 27, 2008
6.000
6.130
5.940
6.010
780,130
+0.06(+1.01%)
Mar 26, 2008
6.060
6.090
5.930
5.950
399,462
-0.15(-2.46%)
Mar 25, 2008
6.000
6.120
5.970
6.100
419,171
+0.04(+0.66%)
Mar 24, 2008
5.910
6.080
5.880
6.060
384,677
+0.19(+3.24%)
Mar 21, 2008
5.880
5.910
5.750
5.870
884,143
+0.00(+0.00%)
Mar 20, 2008
5.880
5.910
5.750
5.870
884,143
+0.08(+1.38%)
Mar 19, 2008
6.000
6.000
5.750
5.790
320,430
-0.14(-2.36%)
Mar 18, 2008
5.880
5.950
5.750
5.930
562,943
+0.22(+3.85%)
Mar 17, 2008
5.840
5.920
5.620
5.710
518,658
-0.21(-3.55%)
Mar 14, 2008
6.100
6.100
5.870
5.920
461,009
-0.14(-2.31%)
Mar 13, 2008
6.000
6.140
5.900
6.060
376,865
+0.00(+0.00%)
Mar 12, 2008
6.010
6.180
5.950
6.060
625,106
+0.02(+0.33%)
Mar 11, 2008
6.060
6.100
5.880
6.040
652,595
+0.12(+2.03%)
Mar 10, 2008
5.680
6.000
5.680
5.920
657,330
+0.23(+4.04%)
Mar 07, 2008
5.750
6.040
5.350
5.690
1,067,813
-0.11(-1.90%)
Mar 06, 2008
6.030
6.170
5.800
5.800
292,470
-0.32(-5.27%)
Mar 05, 2008
6.210
6.220
5.921
6.123
334,945
-0.05(-0.77%)
Mar 04, 2008
6.110
6.240
6.010
6.170
442,952
+0.01(+0.16%)
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
.