VVUS

VIVUS, Inc. Historical Stock Prices

$3.39
*  
0.035
1.04%
Get VVUS Alerts
*Delayed - data as of Oct. 31, 2014  -  Find a broker to begin trading VVUS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    VVUS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00  3.45  3.45  3.28  3.39 1,692,071
10/30/2014 3.33 3.43 3.3 3.355 1,426,532
10/29/2014 3.53 3.55 3.35 3.37 1,690,862
10/28/2014 3.39 3.55 3.3201 3.54 1,324,640
10/27/2014 3.39 3.39 3.31 3.39 763,483
10/24/2014 3.42 3.489 3.3401 3.41 865,979
10/23/2014 3.38 3.45 3.32 3.4 927,522
10/22/2014 3.46 3.5 3.3 3.32 1,241,077
10/21/2014 3.46 3.51 3.4 3.47 914,421
10/20/2014 3.37 3.47 3.34 3.45 968,012
10/17/2014 3.67 3.7 3.28 3.36 1,742,424
10/16/2014 3.42 3.62 3.3901 3.6 1,431,170
10/15/2014 3.3 3.49 3.2699 3.47 1,225,296
10/14/2014 3.29 3.4 3.21 3.38 1,221,797
10/13/2014 3.22 3.3 3.13 3.26 1,345,102
10/10/2014 3.29 3.4 3.17 3.2 2,163,520
10/09/2014 3.45 3.5 3.315 3.33 1,218,100
10/08/2014 3.28 3.44 3.2 3.43 2,579,033
10/07/2014 3.48 3.51 3.31 3.33 2,728,136
10/06/2014 3.66 3.66 3.44 3.53 2,567,933
10/03/2014 3.73 3.76 3.58 3.64 2,491,473
10/02/2014 3.74 3.83 3.615 3.67 1,898,737
10/01/2014 3.88 3.89 3.67 3.75 1,775,930
09/30/2014 4 4.04 3.74 3.86 2,955,104
09/29/2014 4.06 4.105 3.99 4.02 1,997,953
09/26/2014 4.25 4.25 4.12 4.15 1,360,995
09/25/2014 4.31 4.38 4.15 4.21 1,570,887
09/24/2014 4.36 4.47 4.26 4.35 2,429,286
09/23/2014 4.23 4.38 4.2 4.33 2,260,729
09/22/2014 4.19 4.33 4.16 4.25 2,395,299
09/19/2014 4.35 4.45 4.04 4.16 9,262,858
09/18/2014 4.45 4.82 4.21 4.36 34,251,640
09/17/2014 3.76 3.95 3.75 3.88 1,472,214
09/16/2014 3.83 3.83 3.68 3.78 1,059,655
09/15/2014 4.03 4.07 3.32 3.83 3,082,503
09/12/2014 4.13 4.2 4.01 4.03 1,455,301
09/11/2014 4.05 4.17 4 4.14 1,214,207
09/10/2014 4.04 4.08 4 4.06 948,500
09/09/2014 4.18 4.24 4.02 4.02 1,236,445
09/08/2014 4.14 4.25 4.02 4.18 835,013
09/05/2014 4.08 4.18 4.01 4.16 1,304,843
09/04/2014 4.24 4.29 4.08 4.12 1,490,645
09/03/2014 4.31 4.39 4.175 4.21 1,074,798
09/02/2014 4.31 4.35 4.22 4.3 1,014,303
08/29/2014 4.13 4.3 4.13 4.29 1,333,383
08/28/2014 4.19 4.2 4.12 4.14 909,138
08/27/2014 4.27 4.3 4.191 4.205 968,047
08/26/2014 4.21 4.33 4.17 4.28 1,189,322
08/25/2014 4.23 4.47 4.155 4.17 2,038,705
08/22/2014 4.2 4.23 4.12 4.2 710,587
08/21/2014 4.26 4.33 4.18 4.2 1,007,877
08/20/2014 4.23 4.3 4.17 4.24 992,278
08/19/2014 4.18 4.29 4.18 4.25 1,180,020
08/18/2014 4.17 4.2901 4.14 4.2 1,854,730
08/15/2014 4.16 4.22 4.08 4.17 1,415,409
08/14/2014 4.24 4.27 4.06 4.08 2,382,281
08/13/2014 4.56 4.56 4.25 4.26 2,321,494
08/12/2014 4.69 4.7399 4.51 4.54 1,112,174
08/11/2014 4.54 4.74 4.52 4.69 1,762,813
08/08/2014 4.68 4.76 4.45 4.54 2,078,546
08/07/2014 4.58 4.64 4.44 4.56 1,649,755
08/06/2014 4.55 4.58 4.48 4.58 1,015,487
08/05/2014 4.6 4.65 4.54 4.59 874,242
08/04/2014 4.69 4.74 4.61 4.63 854,642
08/01/2014 4.83 4.89 4.62 4.67 1,333,331
07/31/2014 5.04 5.13 4.81 4.82 1,468,363
07/30/2014 4.87 5.13 4.83 5.11 1,744,139
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?