VIVUS INC

(NASDAQ: VVUS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
5.36 Up +0.11 +2.10%
Find prices for:
VIVUS INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/11/2014 4.93 4.72 4.84 4.84 3,238,748
04/04/2014 5.83 5.35 5.81 5.42 4,690,312
03/28/2014 5.96 5.71 5.94 5.72 2,044,280
03/21/2014 6.06 5.78 5.98 5.84 7,846,538
03/14/2014 5.99 5.8 5.88 5.92 2,054,305
03/07/2014 6.19 5.95 6.16 5.98 3,499,969
02/28/2014 6.14 5.84 5.86 6.03 5,624,270
02/21/2014 6.9 6.74 6.88 6.77 2,375,120
02/14/2014 7 6.81 6.88 6.82 1,839,092
02/07/2014 6.81 6.45 6.58 6.53 3,281,724
01/31/2014 7.65 7.37 7.55 7.42 2,201,848
01/24/2014 8.27 8.06 8.21 8.17 2,954,643
01/17/2014 9.37 9.13 9.37 9.16 1,780,992
01/10/2014 9.26 9.07 9.11 9.18 1,303,999
01/03/2014 9.58 9.2 9.35 9.55 1,368,669
12/27/2013 9.36 9.03 9.31 9.17 1,583,208
12/20/2013 9.77 9.27 9.27 9.56 3,534,650
12/13/2013 10.14 9.41 10.05 9.74 1,641,151
12/06/2013 9.89 9.5 9.68 9.73 1,080,604
11/29/2013 10.1 9.96 10.09 10.02 453,086
11/22/2013 9.89 9.55 9.78 9.83 1,558,794
11/15/2013 9.98 9.15 9.15 9.84 3,301,674
11/08/2013 8.73 8.34 8.38 8.6 2,157,259
11/01/2013 9.57 9.28 9.31 9.53 1,103,775
10/25/2013 9.63 9.33 9.54 9.39 1,158,258
10/18/2013 9.96 9.51 9.68 9.79 2,739,395
10/11/2013 11.44 10.63 10.79 11.19 6,398,009
10/04/2013 11.28 10.76 11.11 11.06 3,039,960
09/27/2013 9.79 9.37 9.71 9.45 1,536,376
09/20/2013 10.47 10.15 10.41 10.25 2,504,323
09/13/2013 10.25 9.85 10.17 10.12 4,500,141
09/06/2013 11.14 10.8 11 10.96 4,631,131
08/30/2013 12.75 12.44 12.59 12.53 680,882
08/23/2013 12.53 12.2 12.36 12.42 1,038,092
08/16/2013 12.65 12.14 12.51 12.28 1,579,415
08/09/2013 14.14 13.6 14.1 13.63 1,473,215
08/02/2013 15.15 14.41 14.87 14.98 2,359,198
07/26/2013 14.27 13.34 13.54 14.08 2,502,682
07/19/2013 15.22 13.6 15.19 13.67 6,432,137
07/12/2013 15.4 13.83 14.18 14.7 6,658,902
07/05/2013 12.46 12.01 12.46 12.38 1,495,895
06/28/2013 12.83 12.15 12.45 12.58 2,248,747
06/21/2013 14.06 13.53 13.69 13.84 2,964,306
06/14/2013 14.28 13.75 13.97 13.81 1,257,374
06/07/2013 14.38 14.02 14.14 14.26 721,690
05/31/2013 15.35 14.67 15.32 14.7 1,270,418
05/24/2013 15.36 14.33 14.42 14.82 3,715,693
05/17/2013 12.71 12.2 12.63 12.3 1,538,032
05/10/2013 13.34 12.74 13.05 12.96 1,767,338
05/03/2013 13.34 12.2 13.3 12.23 2,827,933
04/26/2013 13.07 12.37 12.43 12.91 3,696,221
04/19/2013 12.71 11.82 12.55 11.93 3,702,253
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 11:10 PM ET