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 (%)
Dec 31, 2019 2.510 2.740 2.510 2.720 63,700 +0.18(+7.09%)
Dec 30, 2019 2.540 2.600 2.520 2.540 78,903 +0.00(+0.20%)
Dec 27, 2019 2.500 2.550 2.500 2.535 41,900 +0.04(+1.81%)
Dec 26, 2019 2.530 2.590 2.490 2.490 94,622 -0.04(-1.58%)
Dec 24, 2019 2.550 2.670 2.530 2.530 53,200 -0.04(-1.56%)
Dec 23, 2019 2.600 2.632 2.510 2.570 52,255 -0.04(-1.53%)
Dec 20, 2019 2.700 2.700 2.530 2.610 44,200 -0.07(-2.61%)
Dec 19, 2019 2.660 2.728 2.600 2.680 22,824 +0.02(+0.75%)
Dec 18, 2019 2.780 2.800 2.660 2.660 90,040 -0.03(-1.12%)
Dec 17, 2019 2.720 2.760 2.670 2.690 39,259 -0.04(-1.47%)
Dec 16, 2019 2.780 2.780 2.711 2.730 44,028 -0.07(-2.50%)
Dec 13, 2019 2.740 2.800 2.720 2.800 42,200 +0.03(+1.08%)
Dec 12, 2019 2.820 2.835 2.760 2.770 17,886 -0.05(-1.77%)
Dec 11, 2019 2.810 2.837 2.740 2.820 20,959 -0.02(-0.70%)
Dec 10, 2019 2.760 2.840 2.740 2.840 28,849 +0.06(+2.16%)
Dec 09, 2019 2.740 2.780 2.710 2.780 12,433 +0.02(+0.72%)
Dec 06, 2019 2.766 2.794 2.750 2.760 33,900 -0.03(-1.08%)
Dec 05, 2019 2.770 2.830 2.760 2.790 22,814 +0.00(+0.00%)
Dec 04, 2019 2.850 2.884 2.750 2.790 83,481 -0.07(-2.45%)
Dec 03, 2019 2.860 2.860 2.720 2.860 35,645 -0.01(-0.35%)
Dec 02, 2019 2.780 2.900 2.774 2.870 34,467 +0.09(+3.24%)
Nov 29, 2019 2.800 2.800 2.750 2.780 13,400 +0.00(+0.00%)
Nov 27, 2019 2.740 2.810 2.720 2.780 29,500 +0.03(+1.09%)
Nov 26, 2019 2.820 2.820 2.730 2.750 57,928 -0.05(-1.79%)
Nov 25, 2019 2.790 2.850 2.785 2.800 30,320 -0.01(-0.36%)
Nov 22, 2019 2.860 2.860 2.770 2.810 26,900 -0.01(-0.35%)
Nov 21, 2019 3.010 3.010 2.750 2.820 111,384 -0.06(-2.08%)
Nov 20, 2019 2.950 3.370 2.802 2.880 780,673 +0.02(+0.70%)
Nov 19, 2019 2.710 2.860 2.700 2.860 56,596 +0.13(+4.70%)
Nov 18, 2019 2.830 2.880 2.730 2.732 43,096 -0.13(-4.49%)
Nov 15, 2019 2.900 2.900 2.822 2.860 42,700 +0.06(+2.14%)
Nov 14, 2019 2.770 2.820 2.761 2.800 19,011 +0.02(+0.72%)
Nov 13, 2019 2.700 2.790 2.700 2.780 22,253 +0.07(+2.58%)
Nov 12, 2019 2.720 2.860 2.710 2.710 42,142 -0.04(-1.45%)
Nov 11, 2019 2.920 2.920 2.660 2.750 92,940 -0.17(-5.82%)
Nov 08, 2019 2.900 2.940 2.770 2.920 76,200 +0.03(+1.04%)
Nov 07, 2019 3.030 3.040 2.850 2.890 35,842 -0.12(-3.99%)
Nov 06, 2019 3.170 3.270 2.800 3.010 121,265 -0.19(-5.94%)
Nov 05, 2019 3.380 3.430 3.200 3.200 95,783 -0.16(-4.76%)
Nov 04, 2019 3.410 3.440 3.310 3.360 53,270 -0.04(-1.18%)
Nov 01, 2019 3.420 3.540 3.360 3.400 72,400 +0.00(+0.00%)
Oct 31, 2019 3.430 3.446 3.205 3.400 174,235 -0.07(-2.02%)
Oct 30, 2019 3.560 3.560 3.310 3.470 70,309 -0.21(-5.71%)
Oct 29, 2019 3.780 3.790 3.510 3.680 54,944 -0.15(-3.92%)
Oct 28, 2019 3.780 3.910 3.770 3.830 58,635 +0.00(+0.00%)
Oct 25, 2019 3.830 3.887 3.730 3.830 49,200 -0.01(-0.26%)
Oct 24, 2019 4.025 4.039 3.818 3.840 77,208 -0.23(-5.65%)
Oct 23, 2019 4.010 4.130 3.970 4.070 30,265 +0.07(+1.75%)
Oct 22, 2019 4.170 4.170 3.970 4.000 127,357 -0.22(-5.21%)
Oct 21, 2019 4.320 4.335 4.110 4.220 171,589 -0.07(-1.52%)
Oct 18, 2019 4.180 4.311 4.140 4.285 40,600 +0.12(+2.76%)
Oct 17, 2019 4.070 4.185 3.960 4.170 62,417 +0.13(+3.22%)
Oct 16, 2019 3.870 4.100 3.760 4.040 68,639 +0.13(+3.32%)
Oct 15, 2019 3.870 3.930 3.840 3.910 26,409 +0.04(+1.03%)
Oct 14, 2019 3.900 3.920 3.870 3.870 12,472 -0.08(-2.03%)
Oct 11, 2019 3.860 3.960 3.827 3.950 23,800 +0.12(+3.13%)
Oct 10, 2019 3.910 3.965 3.820 3.830 32,400 -0.11(-2.79%)
Oct 09, 2019 4.000 4.070 3.810 3.940 87,286 -0.06(-1.50%)
Oct 08, 2019 4.000 4.130 3.990 4.000 35,042 +0.05(+1.27%)
Oct 07, 2019 3.710 3.980 3.710 3.950 29,646 +0.21(+5.61%)
Oct 04, 2019 3.750 3.859 3.710 3.740 60,800 +0.03(+0.81%)
Oct 03, 2019 3.630 3.815 3.630 3.710 68,718 +0.04(+1.09%)
Oct 02, 2019 3.710 3.750 3.600 3.670 112,481 -0.05(-1.34%)
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.