VVUS

VIVUS, Inc. Historical Stock Prices

$2.29
*  
0.02
0.87%
Get VVUS Alerts
*Delayed - data as of Jul. 7, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.30  2.31  2.23  2.29 1,006,245
07/06/2015 2.31 2.38 2.2801 2.31 818,296
07/02/2015 2.33 2.35 2.28 2.31 660,346
07/01/2015 2.37 2.39 2.3 2.32 861,398
06/30/2015 2.35 2.44 2.335 2.36 813,973
06/29/2015 2.42 2.465 2.32 2.33 1,096,313
06/26/2015 2.49 2.5 2.38 2.47 2,160,815
06/25/2015 2.53 2.56 2.47 2.49 486,214
06/24/2015 2.55 2.61 2.5 2.51 734,019
06/23/2015 2.48 2.58 2.48 2.57 976,660
06/22/2015 2.4 2.53 2.39 2.51 1,266,565
06/19/2015 2.41 2.44 2.38 2.39 2,565,599
06/18/2015 2.41 2.45 2.38 2.4 775,457
06/17/2015 2.44 2.48 2.39 2.4 1,082,292
06/16/2015 2.46 2.51 2.41 2.42 647,400
06/15/2015 2.4 2.49 2.37 2.48 630,322
06/12/2015 2.45 2.45 2.4 2.42 413,632
06/11/2015 2.57 2.57 2.42 2.43 1,501,924
06/10/2015 2.49 2.56 2.49 2.55 602,632
06/09/2015 2.55 2.58 2.475 2.49 814,847
06/08/2015 2.59 2.59 2.52 2.55 718,378
06/05/2015 2.52 2.61 2.47 2.6 697,781
06/04/2015 2.5 2.55 2.49 2.53 774,000
06/03/2015 2.48 2.52 2.44 2.52 403,893
06/02/2015 2.41 2.52 2.41 2.49 679,184
06/01/2015 2.52 2.55 2.36 2.44 1,497,849
05/29/2015 2.49 2.59 2.48 2.53 1,012,650
05/28/2015 2.49 2.56 2.46 2.51 804,788
05/27/2015 2.47 2.53 2.44 2.53 834,719
05/26/2015 2.5 2.55 2.44 2.47 1,017,646
05/22/2015 2.57 2.62 2.5 2.53 742,315
05/21/2015 2.6 2.65 2.58 2.58 587,126
05/20/2015 2.55 2.61 2.53 2.58 445,062
05/19/2015 2.56 2.6 2.54 2.56 391,279
05/18/2015 2.5 2.57 2.49 2.56 907,377
05/15/2015 2.55 2.55 2.45 2.51 547,776
05/14/2015 2.6 2.6 2.51 2.54 777,063
05/13/2015 2.55 2.62 2.52 2.6 994,689
05/12/2015 2.57 2.57 2.48 2.56 615,338
05/11/2015 2.51 2.57 2.47 2.57 1,264,810
05/08/2015 2.43 2.48 2.38 2.47 951,645
05/07/2015 2.39 2.42 2.33 2.42 1,108,566
05/06/2015 2.41 2.46 2.29 2.37 1,854,427
05/05/2015 2.31 2.36 2.26 2.36 1,761,622
05/04/2015 2.32 2.39 2.3 2.31 1,326,709
05/01/2015 2.27 2.32 2.24 2.31 1,506,377
04/30/2015 2.33 2.37 2.22 2.23 2,576,883
04/29/2015 2.3 2.39 2.27 2.33 989,162
04/28/2015 2.38 2.41 2.26 2.3 1,791,088
04/27/2015 2.46 2.46 2.31 2.33 1,178,596
04/24/2015 2.49 2.52 2.46 2.46 711,751
04/23/2015 2.47 2.52 2.42 2.5 1,008,321
04/22/2015 2.46 2.53 2.44 2.5 1,461,475
04/21/2015 2.53 2.53 2.43 2.46 749,737
04/20/2015 2.42 2.54 2.39 2.5 1,550,751
04/17/2015 2.4 2.45 2.36 2.42 977,037
04/16/2015 2.45 2.478 2.4 2.42 931,604
04/15/2015 2.47 2.47 2.42 2.45 846,037
04/14/2015 2.42 2.46 2.37 2.44 889,826
04/13/2015 2.38 2.49 2.38 2.4 1,375,983
04/10/2015 2.35 2.43 2.35 2.4 843,049
04/09/2015 2.37 2.41 2.32 2.34 768,334
04/08/2015 2.39 2.43 2.35 2.35 1,034,413
04/07/2015 2.38 2.45 2.38 2.39 1,068,430
04/06/2015 2.4 2.44 2.375 2.39 713,888
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?