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 (%)
Apr 30, 2019
3.700
3.750
3.620
3.740
48,080
+0.06(+1.63%)
Apr 29, 2019
3.640
3.690
3.631
3.680
22,594
+0.04(+1.10%)
Apr 26, 2019
3.565
3.690
3.565
3.640
22,300
-0.03(-0.82%)
Apr 25, 2019
3.590
3.670
3.500
3.670
27,985
+0.05(+1.38%)
Apr 24, 2019
3.620
3.670
3.568
3.620
32,831
+0.01(+0.28%)
Apr 23, 2019
3.500
3.700
3.500
3.610
86,299
+0.11(+3.14%)
Apr 22, 2019
3.610
3.640
3.500
3.500
39,135
-0.15(-4.11%)
Apr 18, 2019
3.670
3.780
3.620
3.650
105,700
-0.04(-1.08%)
Apr 17, 2019
3.390
4.050
3.330
3.690
564,973
+0.29(+8.51%)
Apr 16, 2019
3.570
3.570
3.350
3.401
36,711
-0.17(-4.74%)
Apr 15, 2019
3.540
3.570
3.400
3.570
30,960
+0.06(+1.61%)
Apr 12, 2019
3.360
3.600
3.300
3.514
203,300
+0.17(+5.19%)
Apr 11, 2019
3.570
3.610
3.310
3.340
104,228
-0.24(-6.70%)
Apr 10, 2019
3.540
3.650
3.510
3.580
15,717
+0.03(+0.85%)
Apr 09, 2019
3.660
3.680
3.530
3.550
38,207
-0.15(-4.05%)
Apr 08, 2019
3.710
3.728
3.510
3.700
45,319
-0.02(-0.54%)
Apr 05, 2019
3.760
3.800
3.700
3.720
28,400
-0.07(-1.85%)
Apr 04, 2019
3.830
3.880
3.760
3.790
34,465
-0.03(-0.79%)
Apr 03, 2019
3.900
3.900
3.800
3.820
37,855
-0.09(-2.30%)
Apr 02, 2019
4.000
4.009
3.700
3.910
28,864
-0.08(-2.01%)
Apr 01, 2019
4.220
4.260
3.930
3.990
61,844
-0.21(-5.00%)
Mar 29, 2019
4.200
4.250
4.100
4.200
24,100
+0.01(+0.24%)
Mar 28, 2019
4.140
4.220
4.020
4.190
65,008
+0.06(+1.45%)
Mar 27, 2019
4.240
4.240
4.080
4.130
60,232
-0.11(-2.59%)
Mar 26, 2019
4.220
4.260
4.150
4.240
41,364
+0.06(+1.44%)
Mar 25, 2019
4.240
4.250
4.124
4.180
30,402
-0.11(-2.56%)
Mar 22, 2019
4.440
4.513
4.145
4.290
89,200
-0.23(-5.09%)
Mar 21, 2019
4.610
4.672
4.400
4.520
102,520
-0.08(-1.74%)
Mar 20, 2019
4.640
4.701
4.600
4.600
17,500
-0.04(-0.86%)
Mar 19, 2019
4.630
4.700
4.573
4.640
15,769
+0.01(+0.22%)
Mar 18, 2019
4.610
4.720
4.577
4.630
47,043
+0.03(+0.65%)
Mar 15, 2019
4.750
4.750
4.600
4.600
63,200
-0.15(-3.16%)
Mar 14, 2019
4.750
4.750
4.663
4.750
66,494
+0.00(+0.00%)
Mar 13, 2019
4.770
4.810
4.680
4.750
76,752
+0.02(+0.42%)
Mar 12, 2019
4.700
4.790
4.630
4.730
55,654
+0.04(+0.85%)
Mar 11, 2019
4.770
4.770
4.640
4.690
21,711
-0.06(-1.26%)
Mar 08, 2019
4.730
4.750
4.590
4.750
14,800
+0.04(+0.85%)
Mar 07, 2019
4.700
4.770
4.650
4.710
35,923
+0.01(+0.21%)
Mar 06, 2019
4.870
4.900
4.630
4.700
80,967
-0.17(-3.49%)
Mar 05, 2019
4.640
4.930
4.570
4.870
158,825
+0.31(+6.80%)
Mar 04, 2019
4.770
4.810
4.370
4.560
215,264
-0.19(-4.00%)
Mar 01, 2019
4.880
4.900
4.710
4.750
106,700
-0.07(-1.45%)
Feb 28, 2019
5.000
5.025
4.740
4.820
125,014
-0.21(-4.17%)
Feb 27, 2019
5.170
5.240
4.960
5.030
53,139
+0.08(+1.62%)
Feb 26, 2019
4.990
5.150
4.950
4.950
39,676
-0.05(-1.00%)
Feb 25, 2019
4.970
5.220
4.820
5.000
108,734
+0.02(+0.40%)
Feb 22, 2019
4.980
5.040
4.830
4.980
55,000
+0.01(+0.20%)
Feb 21, 2019
5.200
5.250
4.970
4.970
71,213
-0.30(-5.69%)
Feb 20, 2019
5.500
5.780
5.270
5.270
135,039
-0.21(-3.83%)
Feb 19, 2019
5.160
5.490
5.050
5.480
161,619
+0.38(+7.45%)
Feb 15, 2019
5.250
5.300
5.100
5.100
82,900
-0.10(-1.92%)
Feb 14, 2019
5.140
5.290
5.130
5.200
37,395
+0.01(+0.19%)
Feb 13, 2019
5.110
5.350
5.110
5.190
46,576
+0.01(+0.19%)
Feb 12, 2019
5.340
5.340
5.120
5.180
40,502
-0.04(-0.77%)
Feb 11, 2019
5.190
5.370
5.015
5.220
75,554
+0.02(+0.38%)
Feb 08, 2019
5.090
5.250
4.800
5.200
52,500
+0.15(+2.97%)
Feb 07, 2019
5.270
5.300
4.810
5.050
175,708
-0.20(-3.81%)
Feb 06, 2019
5.260
5.300
4.940
5.250
77,875
+0.02(+0.38%)
Feb 05, 2019
4.900
5.350
4.900
5.230
195,231
+0.30(+6.09%)
Feb 04, 2019
4.880
5.020
4.830
4.930
61,184
+0.00(+0.00%)
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
.