Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 2.840 2.910 2.760 2.830 27,900 +0.00(+0.00%)
Nov 29, 2018 2.990 3.020 2.560 2.830 107,675 -0.08(-2.75%)
Nov 28, 2018 2.670 3.200 2.657 2.910 137,476 +0.25(+9.40%)
Nov 27, 2018 2.770 2.860 2.561 2.660 154,900 -0.24(-8.28%)
Nov 26, 2018 3.000 3.095 2.860 2.900 87,104 -0.12(-3.97%)
Nov 23, 2018 3.100 3.120 3.020 3.020 17,400 -0.10(-3.21%)
Nov 21, 2018 3.120 3.120 3.120 0 +0.08(+2.63%)
Nov 20, 2018 3.040 3.150 3.000 3.040 44,196 -0.01(-0.33%)
Nov 19, 2018 3.200 3.229 3.010 3.050 50,244 -0.16(-4.98%)
Nov 16, 2018 3.350 3.410 3.160 3.210 44,800 -0.13(-3.89%)
Nov 15, 2018 3.200 3.440 3.160 3.340 74,756 +0.15(+4.70%)
Nov 14, 2018 3.360 3.360 3.170 3.190 107,474 -0.14(-4.20%)
Nov 13, 2018 3.420 3.440 3.270 3.330 119,239 -0.10(-2.92%)
Nov 12, 2018 3.660 3.660 3.390 3.430 68,454 -0.22(-6.03%)
Nov 09, 2018 3.970 3.970 3.610 3.650 90,600 -0.33(-8.29%)
Nov 08, 2018 4.040 4.050 3.900 3.980 82,324 +0.03(+0.76%)
Nov 07, 2018 3.960 4.020 3.900 3.950 48,618 -0.03(-0.75%)
Nov 06, 2018 3.990 4.110 3.939 3.980 91,049 -0.06(-1.49%)
Nov 05, 2018 3.970 4.250 3.850 4.040 106,637 -0.04(-0.98%)
Nov 02, 2018 3.420 4.280 3.420 4.080 354,100 +0.67(+19.65%)
Nov 01, 2018 3.450 3.610 3.350 3.410 117,602 -0.06(-1.73%)
Oct 31, 2018 3.510 3.650 3.400 3.470 108,529 -0.09(-2.53%)
Oct 30, 2018 3.490 3.650 3.450 3.560 46,996 +0.11(+3.19%)
Oct 29, 2018 3.560 3.632 3.400 3.450 67,788 -0.08(-2.27%)
Oct 26, 2018 3.620 3.620 3.530 3.530 36,900 -0.09(-2.49%)
Oct 25, 2018 3.700 3.930 3.610 3.620 76,434 -0.07(-1.90%)
Oct 24, 2018 3.829 3.940 3.690 3.690 51,600 -0.11(-2.89%)
Oct 23, 2018 3.800 3.830 3.690 3.800 85,351 -0.02(-0.52%)
Oct 22, 2018 4.110 4.171 3.820 3.820 73,998 -0.28(-6.83%)
Oct 19, 2018 4.340 4.490 4.000 4.100 150,800 -0.23(-5.31%)
Oct 18, 2018 4.530 4.560 4.330 4.330 55,210 -0.21(-4.63%)
Oct 17, 2018 4.570 4.680 4.423 4.540 50,130 -0.06(-1.30%)
Oct 16, 2018 4.620 4.690 4.451 4.600 45,988 -0.01(-0.22%)
Oct 15, 2018 4.740 4.750 4.600 4.610 45,185 -0.13(-2.74%)
Oct 12, 2018 4.580 4.740 4.500 4.740 59,600 +0.19(+4.18%)
Oct 11, 2018 4.390 4.620 4.390 4.550 50,686 +0.12(+2.71%)
Oct 10, 2018 4.440 4.500 4.330 4.430 57,057 -0.02(-0.45%)
Oct 09, 2018 4.380 4.560 4.380 4.450 64,938 +0.04(+0.91%)
Oct 08, 2018 4.260 4.490 4.260 4.410 75,713 +0.08(+1.73%)
Oct 05, 2018 4.460 4.480 4.325 4.335 65,800 -0.05(-1.25%)
Oct 04, 2018 4.600 4.600 4.380 4.390 33,257 -0.24(-5.18%)
Oct 03, 2018 4.360 4.640 4.340 4.630 93,265 +0.27(+6.19%)
Oct 02, 2018 4.310 4.550 4.250 4.360 52,526 +0.03(+0.69%)
Oct 01, 2018 4.410 4.601 4.250 4.330 140,382 -0.08(-1.81%)
Sep 28, 2018 4.570 4.570 4.380 4.410 86,300 -0.17(-3.71%)
Sep 27, 2018 4.760 4.840 4.570 4.580 110,861 -0.18(-3.78%)
Sep 26, 2018 4.890 5.000 4.760 4.760 83,705 -0.14(-2.86%)
Sep 25, 2018 4.950 5.040 4.740 4.900 93,012 -0.04(-0.81%)
Sep 24, 2018 5.150 5.175 4.830 4.940 105,182 -0.21(-4.08%)
Sep 21, 2018 5.210 5.250 5.000 5.150 108,500 -0.07(-1.34%)
Sep 20, 2018 4.980 5.220 4.730 5.220 184,825 +0.29(+5.88%)
Sep 19, 2018 4.690 4.960 4.521 4.930 180,609 +0.26(+5.57%)
Sep 18, 2018 5.260 5.260 4.450 4.670 141,076 -0.62(-11.72%)
Sep 17, 2018 5.530 5.800 5.290 5.290 67,676 -0.34(-6.04%)
Sep 14, 2018 6.120 6.200 5.500 5.630 102,500 -0.58(-9.34%)
Sep 13, 2018 5.790 6.300 5.790 6.210 207,501 +0.41(+7.07%)
Sep 12, 2018 5.140 6.410 5.140 5.800 498,202 +0.65(+12.62%)
Sep 11, 2018 4.600 5.580 4.150 5.150 354,926 +4.68(+993.42%)
Sep 10, 2018 0.5100 0.5200 0.4710 0.4710 1,291,850 -0.09(-15.89%)
Sep 07, 2018 0.5600 0.5800 0.5500 0.5600 264,600 -0.00(-0.36%)
Sep 06, 2018 0.6000 0.6140 0.5600 0.5620 430,673 -0.03(-5.48%)
Sep 05, 2018 0.5450 0.5950 0.5450 0.5946 325,002 +0.05(+8.98%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.