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, 2019 3.800 3.900 3.700 3.780 31,600 -0.06(-1.56%)
May 30, 2019 3.800 3.870 3.750 3.840 30,837 -0.08(-2.04%)
May 29, 2019 3.889 3.940 3.830 3.920 20,384 -0.07(-1.75%)
May 28, 2019 3.850 4.040 3.850 3.990 16,691 +0.13(+3.37%)
May 24, 2019 3.830 3.993 3.830 3.860 12,200 -0.04(-1.03%)
May 23, 2019 3.860 3.940 3.840 3.900 9,270 -0.09(-2.26%)
May 22, 2019 3.990 4.050 3.874 3.990 16,176 -0.01(-0.25%)
May 21, 2019 4.000 4.050 3.920 4.000 13,538 -0.02(-0.50%)
May 20, 2019 3.831 4.050 3.831 4.020 19,377 +0.11(+2.81%)
May 17, 2019 3.990 3.990 3.851 3.910 15,000 -0.05(-1.26%)
May 16, 2019 3.990 3.990 3.779 3.960 12,545 -0.02(-0.50%)
May 15, 2019 3.822 3.980 3.796 3.980 17,631 +0.15(+3.92%)
May 14, 2019 3.760 3.890 3.760 3.830 10,497 +0.08(+2.13%)
May 13, 2019 3.860 3.860 3.730 3.750 20,042 -0.17(-4.34%)
May 10, 2019 3.910 3.920 3.850 3.920 20,900 -0.01(-0.25%)
May 09, 2019 4.020 4.034 3.900 3.930 43,326 -0.14(-3.44%)
May 08, 2019 4.020 4.090 4.020 4.070 21,995 +0.02(+0.49%)
May 07, 2019 3.940 4.093 3.772 4.050 37,955 +0.08(+2.02%)
May 06, 2019 3.720 3.980 3.590 3.970 59,642 +0.24(+6.43%)
May 03, 2019 3.720 3.870 3.688 3.730 58,500 +0.03(+0.81%)
May 02, 2019 3.650 3.800 3.540 3.700 97,600 +0.00(+0.00%)
May 01, 2019 3.700 3.720 3.570 3.700 67,661 -0.04(-1.07%)
Apr 30, 2019 3.700 3.750 3.620 3.740 48,080 +0.06(+1.63%)
Apr 29, 2019 3.640 3.690 3.631 3.680 22,594 +0.04(+1.10%)
Apr 26, 2019 3.565 3.690 3.565 3.640 22,300 -0.03(-0.82%)
Apr 25, 2019 3.590 3.670 3.500 3.670 27,985 +0.05(+1.38%)
Apr 24, 2019 3.620 3.670 3.568 3.620 32,831 +0.01(+0.28%)
Apr 23, 2019 3.500 3.700 3.500 3.610 86,299 +0.11(+3.14%)
Apr 22, 2019 3.610 3.640 3.500 3.500 39,135 -0.15(-4.11%)
Apr 18, 2019 3.670 3.780 3.620 3.650 105,700 -0.04(-1.08%)
Apr 17, 2019 3.390 4.050 3.330 3.690 564,973 +0.29(+8.51%)
Apr 16, 2019 3.570 3.570 3.350 3.401 36,711 -0.17(-4.74%)
Apr 15, 2019 3.540 3.570 3.400 3.570 30,960 +0.06(+1.61%)
Apr 12, 2019 3.360 3.600 3.300 3.514 203,300 +0.17(+5.19%)
Apr 11, 2019 3.570 3.610 3.310 3.340 104,228 -0.24(-6.70%)
Apr 10, 2019 3.540 3.650 3.510 3.580 15,717 +0.03(+0.85%)
Apr 09, 2019 3.660 3.680 3.530 3.550 38,207 -0.15(-4.05%)
Apr 08, 2019 3.710 3.728 3.510 3.700 45,319 -0.02(-0.54%)
Apr 05, 2019 3.760 3.800 3.700 3.720 28,400 -0.07(-1.85%)
Apr 04, 2019 3.830 3.880 3.760 3.790 34,465 -0.03(-0.79%)
Apr 03, 2019 3.900 3.900 3.800 3.820 37,855 -0.09(-2.30%)
Apr 02, 2019 4.000 4.009 3.700 3.910 28,864 -0.08(-2.01%)
Apr 01, 2019 4.220 4.260 3.930 3.990 61,844 -0.21(-5.00%)
Mar 29, 2019 4.200 4.250 4.100 4.200 24,100 +0.01(+0.24%)
Mar 28, 2019 4.140 4.220 4.020 4.190 65,008 +0.06(+1.45%)
Mar 27, 2019 4.240 4.240 4.080 4.130 60,232 -0.11(-2.59%)
Mar 26, 2019 4.220 4.260 4.150 4.240 41,364 +0.06(+1.44%)
Mar 25, 2019 4.240 4.250 4.124 4.180 30,402 -0.11(-2.56%)
Mar 22, 2019 4.440 4.513 4.145 4.290 89,200 -0.23(-5.09%)
Mar 21, 2019 4.610 4.672 4.400 4.520 102,520 -0.08(-1.74%)
Mar 20, 2019 4.640 4.701 4.600 4.600 17,500 -0.04(-0.86%)
Mar 19, 2019 4.630 4.700 4.573 4.640 15,769 +0.01(+0.22%)
Mar 18, 2019 4.610 4.720 4.577 4.630 47,043 +0.03(+0.65%)
Mar 15, 2019 4.750 4.750 4.600 4.600 63,200 -0.15(-3.16%)
Mar 14, 2019 4.750 4.750 4.663 4.750 66,494 +0.00(+0.00%)
Mar 13, 2019 4.770 4.810 4.680 4.750 76,752 +0.02(+0.42%)
Mar 12, 2019 4.700 4.790 4.630 4.730 55,654 +0.04(+0.85%)
Mar 11, 2019 4.770 4.770 4.640 4.690 21,711 -0.06(-1.26%)
Mar 08, 2019 4.730 4.750 4.590 4.750 14,800 +0.04(+0.85%)
Mar 07, 2019 4.700 4.770 4.650 4.710 35,923 +0.01(+0.21%)
Mar 06, 2019 4.870 4.900 4.630 4.700 80,967 -0.17(-3.49%)
Mar 05, 2019 4.640 4.930 4.570 4.870 158,825 +0.31(+6.80%)
Mar 04, 2019 4.770 4.810 4.370 4.560 215,264 -0.19(-4.00%)
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.