VIVUS INC

(NASDAQ: VVUS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
4.29 Up +0.15 +3.62%
Find prices for:
VIVUS INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/29/2014 4.3 4.13 4.13 4.29 1,333,383
08/22/2014 4.23 4.12 4.2 4.2 710,587
08/15/2014 4.22 4.08 4.16 4.17 1,415,559
08/08/2014 4.76 4.45 4.65 4.54 2,079,246
08/01/2014 4.89 4.62 4.83 4.67 1,336,622
07/25/2014 4.91 4.76 4.87 4.82 886,625
07/18/2014 4.74 4.53 4.58 4.7 1,144,802
07/11/2014 4.92 4.77 4.8 4.83 1,067,843
07/03/2014 5.37 5.23 5.33 5.29 505,822
06/27/2014 5.22 5.03 5.03 5.22 2,512,298
06/20/2014 5.5 5.22 5.29 5.5 4,467,208
06/13/2014 5.39 5.22 5.3 5.28 1,705,545
06/06/2014 5.43 5.08 5.1 5.27 4,578,557
05/30/2014 5.1 4.85 5.1 4.93 2,707,313
05/23/2014 4.64 4.57 4.59 4.64 1,641,559
05/16/2014 5.05 4.82 4.93 4.83 2,405,627
05/09/2014 5.44 5.08 5.34 5.23 2,072,575
05/02/2014 5.29 5.09 5.1 5.26 2,821,422
04/25/2014 5.27 4.9 5.04 5.19 4,746,568
04/17/2014 5.36 5.13 5.26 5.36 2,245,028
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
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 2:41 PM ET