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 29, 2020 1.160 1.170 1.100 1.120 382,900 -0.05(-4.27%)
May 28, 2020 1.250 1.270 1.110 1.170 702,744 -0.08(-6.40%)
May 27, 2020 1.170 1.350 1.130 1.250 3,058,047 +0.09(+7.76%)
May 26, 2020 1.210 1.210 1.140 1.160 306,199 -0.03(-2.52%)
May 22, 2020 1.220 1.230 1.170 1.190 634,900 -0.01(-0.83%)
May 21, 2020 1.230 1.230 1.170 1.200 413,351 +0.01(+0.84%)
May 20, 2020 1.150 1.190 1.120 1.190 559,016 +0.04(+3.48%)
May 19, 2020 1.130 1.170 1.110 1.150 488,924 +0.02(+1.77%)
May 18, 2020 1.100 1.140 1.070 1.130 415,542 +0.03(+2.73%)
May 15, 2020 1.080 1.110 1.050 1.100 199,800 +0.02(+1.85%)
May 14, 2020 1.080 1.100 1.060 1.080 141,347 -0.03(-2.70%)
May 13, 2020 1.180 1.180 1.070 1.110 305,850 -0.03(-2.63%)
May 12, 2020 1.170 1.180 1.120 1.140 446,504 -0.03(-2.56%)
May 11, 2020 1.140 1.180 1.130 1.170 464,987 +0.04(+3.54%)
May 08, 2020 1.130 1.140 1.100 1.130 253,000 +0.03(+2.73%)
May 07, 2020 1.150 1.170 1.080 1.100 527,095 -0.08(-6.78%)
May 06, 2020 1.190 1.240 1.150 1.180 543,541 +0.00(+0.00%)
May 05, 2020 1.060 1.210 1.050 1.180 1,477,632 +0.13(+12.38%)
May 04, 2020 1.050 1.090 1.000 1.050 542,924 -0.02(-1.87%)
May 01, 2020 1.090 1.100 1.030 1.070 1,535,400 -0.17(-13.71%)
Apr 30, 2020 1.290 1.290 1.220 1.240 1,046,481 -0.08(-6.06%)
Apr 29, 2020 1.300 1.330 1.260 1.320 537,756 +0.05(+3.94%)
Apr 28, 2020 1.320 1.330 1.250 1.270 748,893 -0.03(-2.31%)
Apr 27, 2020 1.320 1.370 1.290 1.300 752,758 -0.06(-4.41%)
Apr 24, 2020 1.350 1.370 1.320 1.360 348,400 -0.01(-0.73%)
Apr 23, 2020 1.350 1.380 1.320 1.370 280,019 -0.01(-0.72%)
Apr 22, 2020 1.380 1.390 1.330 1.380 304,326 +0.00(+0.00%)
Apr 21, 2020 1.370 1.400 1.340 1.380 327,304 -0.01(-0.72%)
Apr 20, 2020 1.370 1.400 1.350 1.390 490,781 +0.02(+1.46%)
Apr 17, 2020 1.330 1.400 1.300 1.370 601,200 -0.01(-0.72%)
Apr 16, 2020 1.350 1.380 1.320 1.380 317,315 +0.00(+0.00%)
Apr 15, 2020 1.360 1.400 1.300 1.380 449,280 +0.00(+0.00%)
Apr 14, 2020 1.350 1.420 1.350 1.380 552,517 +0.00(+0.00%)
Apr 13, 2020 1.420 1.430 1.260 1.380 762,375 -0.01(-0.72%)
Apr 09, 2020 1.390 1.410 1.350 1.390 1,031,500 +0.01(+0.72%)
Apr 08, 2020 1.230 1.430 1.230 1.380 1,370,467 +0.14(+11.29%)
Apr 07, 2020 1.330 1.330 1.210 1.240 1,065,535 -0.07(-5.34%)
Apr 06, 2020 1.440 1.450 1.250 1.310 1,715,790 -0.09(-6.43%)
Apr 03, 2020 1.410 1.470 1.370 1.400 1,641,300 +0.06(+4.48%)
Apr 02, 2020 1.400 1.500 1.300 1.340 2,151,735 -0.13(-8.84%)
Apr 01, 2020 1.680 1.700 1.350 1.470 13,622,277 -2.13(-59.17%)
Mar 31, 2020 3.940 4.550 2.730 3.600 55,325,232 +2.65(+278.95%)
Mar 30, 2020 1.000 1.010 0.9300 0.9500 189,154 +0.03(+3.26%)
Mar 27, 2020 0.9700 1.000 0.9154 0.9200 170,100 -0.04(-4.39%)
Mar 26, 2020 1.000 1.090 0.9209 0.9622 252,429 +0.04(+4.59%)
Mar 25, 2020 1.060 1.060 0.9100 0.9200 219,737 -0.04(-3.72%)
Mar 24, 2020 1.050 1.090 0.9320 0.9555 162,745 -0.07(-7.23%)
Mar 23, 2020 1.040 1.070 0.8011 1.030 315,729 +0.04(+4.04%)
Mar 20, 2020 1.030 1.090 0.9200 0.9900 216,200 +0.01(+1.02%)
Mar 19, 2020 0.9000 0.9874 0.9000 0.9800 112,724 +0.09(+10.11%)
Mar 18, 2020 0.9480 0.9480 0.8000 0.8900 261,141 -0.11(-10.57%)
Mar 17, 2020 0.9600 1.040 0.9400 0.9952 95,306 +0.08(+8.59%)
Mar 16, 2020 1.000 1.032 0.9108 0.9165 163,187 -0.14(-13.54%)
Mar 13, 2020 1.170 1.230 1.000 1.060 164,800 -0.08(-7.02%)
Mar 12, 2020 0.9900 1.179 0.9500 1.140 236,599 +0.10(+9.62%)
Mar 11, 2020 1.210 1.210 1.030 1.040 200,906 -0.16(-13.33%)
Mar 10, 2020 1.290 1.290 1.200 1.200 136,899 -0.04(-3.23%)
Mar 09, 2020 1.350 1.400 1.190 1.240 282,576 -0.33(-21.02%)
Mar 06, 2020 1.730 1.750 1.530 1.570 282,000 -0.19(-10.80%)
Mar 05, 2020 1.820 1.880 1.720 1.760 137,873 -0.06(-3.30%)
Mar 04, 2020 1.700 1.820 1.700 1.820 271,472 +0.15(+8.98%)
Mar 03, 2020 1.760 1.850 1.630 1.670 253,982 -0.10(-5.65%)
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.