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, 2018 0.7600 0.7792 0.7200 0.7550 1,172,497 -0.00(-0.64%)
May 30, 2018 0.7999 0.8190 0.7420 0.7599 1,195,087 -0.03(-3.32%)
May 29, 2018 0.8650 0.8700 0.7310 0.7860 3,265,483 -0.13(-14.00%)
May 25, 2018 0.9140 0.9140 0.9140 0 -0.02(-2.20%)
May 24, 2018 0.9242 0.9585 0.8810 0.9346 2,947,989 +0.05(+5.60%)
May 23, 2018 0.8620 0.9300 0.8251 0.8850 3,531,707 +0.04(+5.32%)
May 22, 2018 0.8280 0.8800 0.8140 0.8403 2,995,628 +0.05(+6.81%)
May 21, 2018 0.8292 0.9050 0.7501 0.7867 5,371,440 -0.01(-1.66%)
May 18, 2018 0.6510 0.8390 0.6510 0.8000 8,251,063 +0.18(+28.14%)
May 17, 2018 0.6900 0.7100 0.6157 0.6243 3,388,646 -0.04(-5.41%)
May 16, 2018 0.5600 0.7066 0.5500 0.6600 6,802,771 +0.14(+26.68%)
May 15, 2018 0.5200 0.5500 0.5200 0.5210 777,351 -0.02(-3.30%)
May 14, 2018 0.4949 0.5400 0.4931 0.5388 1,085,426 +0.04(+7.74%)
May 11, 2018 0.4750 0.5300 0.4750 0.5001 695,529 +0.01(+1.23%)
May 10, 2018 0.5200 0.5200 0.4750 0.4940 454,491 +0.00(+0.84%)
May 09, 2018 0.4610 0.5370 0.4610 0.4899 638,286 +0.01(+1.62%)
May 08, 2018 0.5167 0.5179 0.4800 0.4821 791,623 -0.04(-7.11%)
May 07, 2018 0.5300 0.5700 0.5050 0.5190 1,101,387 -0.01(-2.08%)
May 04, 2018 0.5200 0.5490 0.4939 0.5300 1,166,415 +0.02(+3.92%)
May 03, 2018 0.4845 0.5488 0.4725 0.5100 1,927,508 +0.05(+10.87%)
May 02, 2018 0.5500 0.5500 0.4535 0.4600 2,877,469 -0.08(-14.74%)
May 01, 2018 0.3810 0.5790 0.3810 0.5395 9,869,640 +0.17(+46.68%)
Apr 30, 2018 0.3620 0.4000 0.3620 0.3678 297,823 -0.01(-3.67%)
Apr 27, 2018 0.3650 0.3900 0.3601 0.3818 215,260 +0.02(+4.60%)
Apr 26, 2018 0.3700 0.3728 0.3600 0.3650 211,431 +0.01(+1.39%)
Apr 25, 2018 0.3630 0.3798 0.3600 0.3600 180,367 -0.00(-0.58%)
Apr 24, 2018 0.3820 0.3949 0.3600 0.3621 336,277 -0.02(-4.71%)
Apr 23, 2018 0.3850 0.3990 0.3701 0.3800 236,217 -0.01(-1.32%)
Apr 20, 2018 0.3905 0.4227 0.3851 0.3851 276,681 -0.02(-3.97%)
Apr 19, 2018 0.4200 0.4205 0.4010 0.4010 130,704 -0.02(-5.13%)
Apr 18, 2018 0.4020 0.4283 0.3940 0.4227 250,492 +0.02(+4.11%)
Apr 17, 2018 0.4110 0.4300 0.3993 0.4060 242,871 -0.01(-2.64%)
Apr 16, 2018 0.4250 0.4300 0.4100 0.4170 391,652 -0.01(-1.42%)
Apr 13, 2018 0.3910 0.4298 0.3910 0.4230 312,489 +0.02(+5.75%)
Apr 12, 2018 0.3980 0.4149 0.3900 0.4000 423,289 -0.01(-2.42%)
Apr 11, 2018 0.3800 0.4194 0.3701 0.4099 748,040 +0.04(+10.78%)
Apr 10, 2018 0.3738 0.3800 0.3611 0.3700 239,365 +0.01(+3.93%)
Apr 09, 2018 0.3735 0.3803 0.3550 0.3560 354,032 -0.02(-5.34%)
Apr 06, 2018 0.3573 0.3800 0.3501 0.3761 212,137 +0.01(+3.07%)
Apr 05, 2018 0.3600 0.3801 0.3537 0.3649 350,385 -0.02(-4.05%)
Apr 04, 2018 0.3900 0.3900 0.3637 0.3803 287,968 -0.01(-2.86%)
Apr 03, 2018 0.3392 0.3950 0.3392 0.3915 747,017 +0.06(+16.66%)
Apr 02, 2018 0.3500 0.3600 0.3330 0.3356 649,284 -0.02(-5.70%)
Mar 29, 2018 0.3559 0.3559 0.3559 0 -0.01(-3.45%)
Mar 28, 2018 0.3856 0.3871 0.3555 0.3686 957,181 -0.01(-3.00%)
Mar 27, 2018 0.4038 0.4065 0.3800 0.3800 444,412 -0.02(-4.06%)
Mar 26, 2018 0.4300 0.4300 0.3904 0.3961 823,872 -0.03(-6.80%)
Mar 23, 2018 0.4370 0.4599 0.4250 0.4250 344,337 -0.01(-2.19%)
Mar 22, 2018 0.4300 0.4579 0.4300 0.4345 307,201 -0.02(-3.42%)
Mar 21, 2018 0.4267 0.4500 0.4200 0.4499 581,171 +0.03(+6.69%)
Mar 20, 2018 0.4385 0.4600 0.4200 0.4217 553,658 -0.01(-2.88%)
Mar 19, 2018 0.4600 0.4780 0.4200 0.4342 881,089 -0.03(-5.81%)
Mar 16, 2018 0.4800 0.4904 0.4600 0.4610 672,461 -0.02(-4.28%)
Mar 15, 2018 0.5030 0.5174 0.4816 0.4816 617,759 -0.02(-3.68%)
Mar 14, 2018 0.5100 0.5300 0.4800 0.5000 1,138,641 -0.03(-6.02%)
Mar 13, 2018 0.5900 0.6000 0.5211 0.5320 2,084,417 -0.06(-9.46%)
Mar 12, 2018 0.4800 0.5990 0.4701 0.5876 2,967,817 +0.10(+19.92%)
Mar 09, 2018 0.4850 0.4999 0.4600 0.4900 607,794 +0.01(+1.14%)
Mar 08, 2018 0.4800 0.4888 0.4600 0.4845 520,502 +0.02(+3.33%)
Mar 07, 2018 0.4609 0.4800 0.4609 0.4689 249,483 +0.01(+1.56%)
Mar 06, 2018 0.4900 0.4940 0.4518 0.4617 519,213 -0.03(-5.27%)
Mar 05, 2018 0.4610 0.4900 0.4400 0.4874 576,448 +0.03(+5.84%)
Mar 02, 2018 0.4350 0.4757 0.4110 0.4605 358,315 +0.04(+8.30%)
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.