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 (%)
May 31, 2017 1.130 1.140 1.120 1.140 623,136 +0.01(+0.88%)
May 30, 2017 1.140 1.140 1.120 1.130 668,922 +0.00(+0.00%)
May 26, 2017 1.130 1.140 1.110 1.130 642,219 +0.01(+0.89%)
May 25, 2017 1.130 1.130 1.100 1.120 802,920 +0.02(+1.82%)
May 24, 2017 1.120 1.130 1.060 1.100 1,187,375 -0.02(-1.79%)
May 23, 2017 1.080 1.120 1.080 1.120 1,053,329 +0.04(+3.70%)
May 22, 2017 1.040 1.080 1.040 1.080 901,168 +0.04(+3.85%)
May 19, 2017 1.030 1.060 1.030 1.040 377,682 +0.00(+0.00%)
May 18, 2017 1.050 1.060 1.020 1.040 685,393 +0.00(+0.00%)
May 17, 2017 1.010 1.040 1.010 1.040 741,853 +0.03(+2.97%)
May 16, 2017 1.010 1.030 0.9900 1.010 1,186,397 +0.00(+0.00%)
May 15, 2017 1.010 1.020 1.000 1.010 580,750 +0.00(+0.00%)
May 12, 2017 1.010 1.020 1.000 1.010 428,801 +0.00(+0.00%)
May 11, 2017 1.030 1.030 0.9901 1.010 993,838 -0.01(-0.98%)
May 10, 2017 1.020 1.040 1.010 1.020 896,830 +0.00(+0.00%)
May 09, 2017 1.020 1.040 1.010 1.020 762,654 -0.01(-0.97%)
May 08, 2017 1.050 1.070 1.010 1.030 787,264 -0.01(-0.96%)
May 05, 2017 1.040 1.085 1.030 1.040 858,342 -0.01(-0.95%)
May 04, 2017 1.040 1.060 1.020 1.050 517,924 +0.02(+1.94%)
May 03, 2017 1.020 1.040 1.010 1.030 663,984 +0.01(+0.98%)
May 02, 2017 1.030 1.040 1.000 1.020 856,096 +0.00(+0.00%)
May 01, 2017 1.020 1.040 1.010 1.020 652,805 +0.01(+0.99%)
Apr 28, 2017 1.020 1.050 1.010 1.010 389,964 -0.02(-1.94%)
Apr 27, 2017 1.020 1.050 1.010 1.030 338,765 +0.01(+0.98%)
Apr 26, 2017 1.050 1.050 0.9995 1.020 1,296,866 -0.02(-1.92%)
Apr 25, 2017 1.010 1.050 1.010 1.040 885,637 +0.03(+2.97%)
Apr 24, 2017 1.000 1.010 1.000 1.010 515,622 +0.01(+1.00%)
Apr 21, 2017 1.010 1.020 1.000 1.000 496,101 -0.01(-0.99%)
Apr 20, 2017 1.020 1.020 1.000 1.010 843,363 +0.01(+1.00%)
Apr 19, 2017 1.030 1.040 1.000 1.000 435,065 -0.02(-1.96%)
Apr 18, 2017 1.030 1.050 1.020 1.020 475,990 -0.02(-1.92%)
Apr 17, 2017 1.030 1.040 1.020 1.040 417,078 +0.01(+0.97%)
Apr 13, 2017 1.050 1.050 1.020 1.030 606,247 -0.01(-0.96%)
Apr 12, 2017 1.040 1.050 1.030 1.040 222,930 +0.01(+0.97%)
Apr 11, 2017 1.040 1.050 1.020 1.030 551,221 -0.01(-0.96%)
Apr 10, 2017 1.040 1.060 1.030 1.040 293,240 -0.01(-0.95%)
Apr 07, 2017 1.040 1.060 1.030 1.050 846,766 +0.01(+0.96%)
Apr 06, 2017 1.040 1.060 1.030 1.040 276,873 -0.01(-0.95%)
Apr 05, 2017 1.070 1.076 1.040 1.050 824,124 -0.01(-0.94%)
Apr 04, 2017 1.080 1.085 1.050 1.060 835,661 -0.02(-1.85%)
Apr 03, 2017 1.110 1.120 1.080 1.080 400,151 -0.04(-3.57%)
Mar 31, 2017 1.090 1.120 1.080 1.120 530,661 +0.03(+2.75%)
Mar 30, 2017 1.100 1.130 1.080 1.090 530,695 -0.02(-1.80%)
Mar 29, 2017 1.080 1.130 1.080 1.110 525,140 +0.03(+2.78%)
Mar 28, 2017 1.100 1.110 1.070 1.080 337,616 -0.02(-1.82%)
Mar 27, 2017 1.110 1.110 1.060 1.100 457,038 +0.00(+0.00%)
Mar 24, 2017 1.090 1.100 1.090 1.100 181,208 +0.01(+0.92%)
Mar 23, 2017 1.070 1.105 1.065 1.090 623,287 +0.03(+2.83%)
Mar 22, 2017 1.080 1.090 1.050 1.060 692,535 -0.03(-2.75%)
Mar 21, 2017 1.120 1.130 1.080 1.090 646,808 -0.01(-0.91%)
Mar 20, 2017 1.150 1.160 1.100 1.100 402,767 -0.06(-5.17%)
Mar 17, 2017 1.090 1.180 1.090 1.160 864,058 +0.06(+5.45%)
Mar 16, 2017 1.110 1.140 1.100 1.100 498,547 -0.01(-0.90%)
Mar 15, 2017 1.120 1.140 1.090 1.110 822,550 +0.00(+0.00%)
Mar 14, 2017 1.110 1.120 1.090 1.110 638,400 +0.00(+0.00%)
Mar 13, 2017 1.140 1.150 1.100 1.110 985,138 -0.02(-1.77%)
Mar 10, 2017 1.190 1.200 1.120 1.130 1,378,246 -0.08(-6.61%)
Mar 09, 2017 1.240 1.250 1.170 1.210 5,706,900 +0.17(+16.35%)
Mar 08, 2017 1.090 1.090 1.040 1.040 1,253,454 -0.04(-3.70%)
Mar 07, 2017 1.080 1.090 1.070 1.080 424,766 -0.01(-0.92%)
Mar 06, 2017 1.080 1.100 1.080 1.090 423,996 +0.00(+0.00%)
Mar 03, 2017 1.110 1.120 1.070 1.090 472,219 -0.02(-1.80%)
Mar 02, 2017 1.130 1.140 1.100 1.110 322,188 -0.03(-2.63%)
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.