VVUS

Historical Stock Prices

$5.36
*  
0.11
 negative 
2.1%
Get VVUS Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 5.26 5.36 5.13 5.36 2,245,028
04/16/2014 5.04 5.26 4.99 5.25 2,698,182
04/15/2014 4.86 5.04 4.78 5.02 3,676,300
04/14/2014 4.82 4.98 4.79 4.87 2,588,732
04/11/2014 4.84 4.93 4.72 4.84 3,238,448
04/10/2014 5 5.03 4.71 4.91 4,997,485
04/09/2014 5.01 5.04 4.91 5 2,636,213
04/08/2014 5.1 5.2 4.9418 4.99 3,214,214
04/07/2014 5.49 5.49 5.06 5.09 3,656,876
04/04/2014 5.81 5.83 5.35 5.42 4,688,112
04/03/2014 5.89 5.965 5.6 5.8 6,977,146
04/02/2014 6.08 6.28 6.07 6.18 3,171,306
04/01/2014 5.96 6.1 5.91 6.04 1,759,355
03/31/2014 5.75 6.01 5.7282 5.94 2,769,011
03/28/2014 5.94 5.96 5.71 5.72 2,044,280
03/27/2014 5.69 6.05 5.61 5.95 3,362,569
03/26/2014 5.64 5.82 5.62 5.73 3,671,831
03/25/2014 5.69 5.75 5.52 5.62 2,751,176
03/24/2014 5.92 5.92 5.5 5.6 2,765,890
03/21/2014 5.98 6.06 5.78 5.84 7,846,258
03/20/2014 6.03 6.09 5.93 5.96 2,001,234
03/19/2014 6.08 6.15 6 6.07 2,365,821
03/18/2014 6 6.11 6 6.1 2,400,151
03/17/2014 5.95 6.08 5.95 5.99 1,917,021
03/14/2014 5.88 5.99 5.8 5.92 2,054,305
03/13/2014 6.02 6.12 5.85 5.87 2,810,275
03/12/2014 5.97 6.09 5.86 5.96 2,234,066
03/11/2014 6.1 6.18 5.95 6.02 2,431,667
03/10/2014 5.99 6.14 5.85 6.1 3,491,198
03/07/2014 6.16 6.1899 5.95 5.98 3,499,394
03/06/2014 6.4 6.4 6.1 6.1 3,781,018
03/05/2014 6.19 6.39 6.17 6.34 3,765,484
03/04/2014 6.23 6.34 6.09 6.16 13,235,770
03/03/2014 5.99 6.21 5.8 6.09 5,365,875
02/28/2014 5.86 6.14 5.84 6.03 5,620,170
02/27/2014 5.83 5.9 5.74 5.81 3,230,325
02/26/2014 5.94 5.9414 5.63 5.85 7,217,594
02/25/2014 5.77 6.24 5.77 5.86 14,122,270
02/24/2014 6.99 6.99 6.585 6.75 4,710,319
02/21/2014 6.88 6.9 6.74 6.77 2,373,220
02/20/2014 6.84 6.91 6.71 6.81 1,602,535
02/19/2014 7.19 7.19 6.78 6.8 2,573,588
02/18/2014 6.88 7.23 6.87 7.2 3,385,749
02/14/2014 6.88 7 6.81 6.815 1,839,092
02/13/2014 6.88 6.96 6.75 6.87 1,856,925
02/12/2014 6.9 7.19 6.88 6.94 3,047,308
02/11/2014 6.65 6.92 6.65 6.88 2,055,250
02/10/2014 6.52 6.68 6.45 6.65 2,793,224
02/07/2014 6.58 6.81 6.45 6.53 3,277,094
02/06/2014 6.73 6.79 6.425 6.48 3,516,640
02/05/2014 6.95 6.98 6.6 6.7 2,320,162
02/04/2014 6.98 7.12 6.96 6.98 1,915,866
02/03/2014 7.43 7.48 6.9 6.97 3,493,624
01/31/2014 7.55 7.65 7.37 7.42 2,200,898
01/30/2014 7.61 7.72 7.52 7.65 1,490,588
01/29/2014 7.64 7.73 7.48 7.58 2,336,950
01/28/2014 7.87 7.9 7.7 7.75 2,305,926
01/27/2014 8.36 8.36 7.83 7.93 2,677,317
01/24/2014 8.21 8.27 8.06 8.17 2,954,143
01/23/2014 8.39 8.44 8.13 8.31 2,261,019
01/22/2014 8.82 8.92 8.37 8.37 4,203,893
01/21/2014 9.25 9.28 8.71 8.84 2,619,423
01/17/2014 9.37 9.37 9.13 9.16 1,779,842
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 your brokers before you trade


Want to trade FX?