VVUS

VIVUS, Inc. Historical Stock Prices

$3.0562
*  
0.2638
7.95%
Get VVUS Alerts
*Delayed - data as of Dec. 22, 2014 15:39 ET  -  Find a broker to begin trading VVUS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    VVUS Real Time
 
 
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
15:39  3.28  3.32  3.04  3.0562 1,750,856
12/19/2014 3.16 3.36 3.14 3.32 6,315,780
12/18/2014 3.23 3.3 3.17 3.17 2,507,789
12/17/2014 3.07 3.2 3.05 3.2 2,178,870
12/16/2014 3.08 3.2 3.05 3.08 2,377,962
12/15/2014 3.01 3.12 3.01 3.08 2,393,258
12/12/2014 2.97 3.07 2.92 3 2,394,001
12/11/2014 3.05 3.15 2.99 3.01 1,984,775
12/10/2014 3.04 3.11 3.03 3.045 1,833,586
12/09/2014 2.97 3.1 2.9657 3.07 1,878,531
12/08/2014 3.05 3.11 2.98 2.99 2,018,830
12/05/2014 3.05 3.14 3.05 3.09 1,159,663
12/04/2014 3.14 3.17 3.03 3.03 1,387,757
12/03/2014 3.16 3.19 3.13 3.14 1,122,195
12/02/2014 3.16 3.22 3.15 3.18 1,388,714
12/01/2014 3.3 3.35 3.11 3.16 2,033,586
11/28/2014 3.37 3.41 3.31 3.35 933,859
11/26/2014 3.36 3.42 3.33 3.35 1,252,342
11/25/2014 3.39 3.45 3.3 3.32 1,084,166
11/24/2014 3.41 3.46 3.365 3.4 1,470,206
11/21/2014 3.23 3.45 3.1922 3.39 4,459,129
11/20/2014 3.05 3.22 3.04 3.17 1,639,518
11/19/2014 3.04 3.14 2.9699 3.04 1,944,058
11/18/2014 3.12 3.12 3.04 3.04 1,594,719
11/17/2014 3.23 3.23 3.1 3.11 2,373,195
11/14/2014 3.26 3.36 3.24 3.25 2,440,616
11/13/2014 3.32 3.41 3.26 3.26 2,085,541
11/12/2014 3.26 3.35 3.2 3.34 2,400,724
11/11/2014 3.23 3.35 3.22 3.27 2,380,778
11/10/2014 3.31 3.34 3.23 3.23 1,681,309
11/07/2014 3.39 3.48 3.22 3.33 3,491,588
11/06/2014 3.38 3.57 3.33 3.41 2,945,913
11/05/2014 3.39 3.44 3.25 3.295 2,241,509
11/04/2014 3.3 3.38 3.27 3.37 1,081,210
11/03/2014 3.38 3.47 3.29 3.305 1,411,591
10/31/2014 3.45 3.45 3.28 3.39 1,695,242
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
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?