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: 1 Year, From 17-APR-2013 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
01/16/2014 9.25 9.33 9.14 9.18 2,002,934
01/15/2014 9.46 9.53 9.17 9.3 2,574,377
01/14/2014 9.39 9.8 9.2728 9.46 4,613,067
01/13/2014 9.14 9.265 8.97 9.03 1,539,382
01/10/2014 9.11 9.26 9.07 9.18 1,303,799
01/09/2014 9.15 9.24 8.94 9.08 1,307,193
01/08/2014 9.25 9.34 9.08 9.15 1,250,018
01/07/2014 9.32 9.32 9.12 9.25 1,277,310
01/06/2014 9.55 9.55 9.21 9.32 1,314,581
01/03/2014 9.35 9.58 9.2 9.55 1,368,669
01/02/2014 9.05 9.425 9.05 9.41 1,732,037
12/31/2013 9.11 9.21 9.01 9.08 2,193,210
12/30/2013 9.18 9.44 9.082 9.16 1,947,156
12/27/2013 9.31 9.36 9.03 9.17 1,582,558
12/26/2013 9.35 9.495 9.31 9.33 1,356,543
12/24/2013 9.26 9.47 9.25 9.32 1,052,336
12/23/2013 9.6 9.65 9.27 9.31 1,869,334
12/20/2013 9.27 9.77 9.27 9.56 3,680,050
12/19/2013 9.34 9.41 9.11 9.27 1,078,929
12/18/2013 9.35 9.49 9.23 9.38 939,419
12/17/2013 9.49 9.58 9.25 9.36 1,075,723
12/16/2013 9.71 9.8 9.43 9.5 1,205,016
12/13/2013 10.05 10.14 9.41 9.74 1,641,151
12/12/2013 9.58 10.19 9.5 10.03 3,382,839
12/11/2013 9.59 9.81 9.33 9.46 2,014,174
12/10/2013 9.66 10.08 9.49 9.63 2,276,017
12/09/2013 9.76 9.87 9.5 9.67 969,480
12/06/2013 9.68 9.89 9.5 9.73 1,080,604
12/05/2013 9.8 9.8 9.52 9.63 1,417,523
12/04/2013 10.1 10.16 9.695 9.88 1,436,770
12/03/2013 10.11 10.29 9.74 10.15 2,353,530
12/02/2013 10.05 10.24 10.02 10.1 1,109,789
11/29/2013 10.09 10.1 9.96 10.02 453,086
11/27/2013 10.09 10.1 9.949 10.03 903,058
11/26/2013 9.86 10.1 9.78 10.08 1,645,837
11/25/2013 9.75 10.09 9.67 9.89 2,010,656
11/22/2013 9.78 9.89 9.55 9.83 1,558,794
11/21/2013 9.64 9.775 9.44 9.75 2,110,943
11/20/2013 9.66 9.79 9.51 9.65 1,854,901
11/19/2013 9.36 9.7 9.3 9.6 1,222,750
11/18/2013 9.77 9.94 9.39 9.42 1,054,162
11/15/2013 9.15 9.98 9.15 9.84 3,301,474
11/14/2013 9.29 9.41 8.95 9.15 1,981,833
11/13/2013 9.06 9.6 9.03 9.34 3,539,697
11/12/2013 9.08 9.14 8.72 8.8 1,199,309
11/11/2013 8.51 9.1 8.4501 9.09 1,397,240
11/08/2013 8.38 8.73 8.34 8.6 2,157,259
11/07/2013 8.13 8.42 8 8.42 3,107,681
11/06/2013 8.71 8.9499 8 8.235 8,601,623
11/05/2013 9.54 9.58 9.36 9.41 1,317,130
11/04/2013 9.52 9.76 9.34 9.55 1,026,055
11/01/2013 9.31 9.57 9.28 9.53 1,103,775
10/31/2013 9.65 9.68 9.205 9.39 1,453,236
10/30/2013 9.7 9.8623 9.47 9.5 1,152,433
10/29/2013 9.66 10.03 9.58 9.72 2,266,921
10/28/2013 9.34 9.75 9.3301 9.59 1,267,942
10/25/2013 9.54 9.63 9.33 9.39 1,155,958
10/24/2013 9.68 9.77 9.48 9.49 1,229,483
10/23/2013 9.35 9.89 9.27 9.65 2,039,045
10/22/2013 9.49 9.74 9.17 9.46 2,065,353
10/21/2013 9.76 9.88 9.4005 9.51 2,015,790
10/18/2013 9.68 9.955 9.51 9.79 2,739,395
10/17/2013 9.65 9.67 9.26 9.63 3,846,331
10/16/2013 9.86 9.93 9.61 9.679 4,022,230
10/15/2013 10.38 10.5 9.99 10.06 2,966,700
10/14/2013 11 11.01 10.28 10.5 3,522,972
10/11/2013 10.79 11.44 10.63 11.19 6,392,325
10/10/2013 10.25 10.39 10.12 10.31 1,737,740
10/09/2013 10.14 10.38 9.89 10.12 2,558,364
10/08/2013 10.6 10.73 10.01 10.13 2,660,610
10/07/2013 11 11.02 10.59 10.63 2,813,024
10/04/2013 11.11 11.28 10.76 11.06 3,039,060
10/03/2013 10.79 11.64 10.7601 11.05 11,501,110
10/02/2013 9.29 10.3 9.29 10.19 4,526,766
10/01/2013 9.26 9.41 9.11 9.38 1,593,352
09/30/2013 9.29 9.54 9.18 9.3 2,005,133
09/27/2013 9.71 9.7899 9.37 9.45 1,534,921
09/26/2013 9.67 9.9 9.5 9.77 1,412,923
09/25/2013 9.53 9.93 9.5299 9.64 2,060,057
09/24/2013 9.95 10.05 9.5 9.55 3,149,114
09/23/2013 10.21 10.28 9.89 9.95 2,129,299
09/20/2013 10.41 10.47 10.15 10.25 2,490,911
09/19/2013 10.26 10.42 10.22 10.37 1,270,148
09/18/2013 10.32 10.42 10 10.26 1,671,232
09/17/2013 10.34 10.45 10.17 10.36 1,372,838
09/16/2013 10.22 10.49 10.14 10.33 1,641,558
09/13/2013 10.17 10.25 9.85 10.12 4,499,141
09/12/2013 10.36 10.64 10.13 10.145 2,581,515
09/11/2013 10.4 10.51 10.02 10.41 2,999,439
09/10/2013 10.92 10.95 10.32 10.46 5,192,466
09/09/2013 10.95 11.22 10.65 10.92 4,377,398
09/06/2013 11 11.14 10.8 10.96 4,631,131
09/05/2013 11.95 11.9799 10.7 10.841 5,971,383
09/04/2013 12.65 12.65 11.81 11.9 5,216,683
09/03/2013 12.58 12.9 12.23 12.9 2,265,027
08/30/2013 12.59 12.75 12.44 12.53 680,882
08/29/2013 12.35 12.7 12.35 12.6 984,825
08/28/2013 12.24 12.39 12.07 12.38 683,228
08/27/2013 12.65 12.73 12.11 12.26 1,329,098
08/26/2013 12.41 12.95 12.35 12.78 1,182,345
08/23/2013 12.36 12.53 12.2 12.42 1,037,992
08/22/2013 12.23 12.54 12.06 12.4 756,381
08/21/2013 12.26 12.41 12 12.23 1,249,909
08/20/2013 12.07 12.576 12.03 12.33 1,576,083
08/19/2013 12.29 12.49 11.97 12.09 1,529,295
08/16/2013 12.51 12.65 12.14 12.28 1,579,415
08/15/2013 12.77 12.86 12.49 12.51 1,772,435
08/14/2013 12.75 12.87 12.52 12.84 1,646,137
08/13/2013 12.96 13.05 12.41 12.76 2,906,891
08/12/2013 13.68 13.74 12.95 12.99 2,626,891
08/09/2013 14.1 14.14 13.6 13.63 1,472,965
08/08/2013 14.07 14.16 13.5837 14.16 2,156,539
08/07/2013 14.01 14.5 13.78 14.05 3,650,686
08/06/2013 14.7 14.85 14.52 14.73 2,162,983
08/05/2013 14.95 14.9775 14.43 14.81 1,719,547
08/02/2013 14.87 15.15 14.41 14.979 2,357,398
08/01/2013 14.92 15.08 14.8899 14.99 2,397,491
07/31/2013 14.86 15 14.6101 14.82 2,231,552
07/30/2013 14.49 14.94 14.04 14.79 3,934,848
07/29/2013 14.05 14.65 14.03 14.4 1,852,457
07/26/2013 13.54 14.27 13.34 14.08 2,502,682
07/25/2013 13.32 13.705 13.2399 13.7 1,394,898
07/24/2013 13.75 13.835 13.275 13.4 2,077,177
07/23/2013 13.92 14.1437 13.65 13.74 2,542,549
07/22/2013 13.7 14.34 13.69 14.17 3,058,032
07/19/2013 15.19 15.22 13.6 13.67 6,429,787
07/18/2013 14.63 14.92 14.46 14.91 1,873,132
07/17/2013 14.43 14.8 14.311 14.56 1,974,197
07/16/2013 14.46 14.89 14.4 14.4 2,092,667
07/15/2013 14.11 14.93 14.11 14.49 2,661,775
07/12/2013 14.18 15.4 13.83 14.7 6,657,352
07/11/2013 13.88 14.26 13.65 14.24 4,987,285
07/10/2013 12.59 13.56 12.56 13.54 2,706,778
07/09/2013 12.66 13.3 12.51 12.66 3,266,280
07/08/2013 12.39 12.6 12.28 12.54 1,260,829
07/05/2013 12.46 12.46 12.01 12.38 1,495,895
07/03/2013 12.58 12.61 12.12 12.31 1,139,176
07/02/2013 12.57 12.74 12.24 12.58 2,068,924
07/01/2013 12.95 13.07 12.33 12.41 2,472,079
06/28/2013 12.45 12.83 12.15 12.58 2,248,647
06/27/2013 12.95 13 12.22 12.48 2,863,915
06/26/2013 12.58 12.99 12.45 12.87 2,499,360
06/25/2013 13.02 13.052 12.42 12.57 2,790,966
06/24/2013 13.68 13.74 12.79 13.02 3,148,504
06/21/2013 13.69 14.06 13.53 13.84 2,964,306
06/20/2013 14.15 14.28 13.52 13.69 2,375,115
06/19/2013 14.25 14.9 13.74 14.19 5,862,442
06/18/2013 14 14.0689 13.65 13.76 1,224,670
06/17/2013 13.94 14.234 13.82 14.01 1,153,173
06/14/2013 13.97 14.28 13.75 13.81 1,257,374
06/13/2013 14 14.4 13.67 13.95 1,438,815
06/12/2013 14.65 14.99 13.95 14.01 1,760,615
06/11/2013 13.91 14.88 13.7682 14.6 2,008,383
06/10/2013 14.27 14.27 13.99 14.14 696,411
06/07/2013 14.14 14.38 14.02 14.26 721,690
06/06/2013 14.13 14.15 13.65 14.1 1,013,543
06/05/2013 14.53 14.574 13.86 14.17 2,493,596
06/04/2013 15.35 15.35 14.45 14.6 1,779,291
06/03/2013 14.75 15.2 14.7 15.1 1,639,954
05/31/2013 15.32 15.35 14.67 14.7 1,270,018
05/30/2013 15.04 15.3 14.73 15.09 1,705,800
05/29/2013 14.66 15 14.5 14.81 1,297,461
05/28/2013 15.18 15.62 14.75 14.94 2,761,874
05/24/2013 14.42 15.36 14.33 14.82 3,715,178
05/23/2013 13.4 15.04 13.12 14.5 6,740,958
05/22/2013 13.21 13.58 13.17 13.52 2,898,449
05/21/2013 13.06 13.4 12.8 13.16 1,857,159
05/20/2013 12.26 13.06 12.2001 12.98 2,652,085
05/17/2013 12.63 12.71 12.2 12.3 1,538,032
05/16/2013 12.96 12.96 12.38 12.54 2,587,345
05/15/2013 13.1 13.3099 12.9 12.91 3,189,239
05/14/2013 13.3 13.97 13.21 13.59 4,159,163
05/13/2013 13.11 13.7 12.86 13.5 2,927,997
05/10/2013 13.05 13.34 12.74 12.96 1,767,338
05/09/2013 13.2 13.25 12.9306 13.045 2,432,317
05/08/2013 11.53 13.43 11.42 13.21 6,949,491
05/07/2013 12.24 12.3 11.9 12.04 1,573,187
05/06/2013 12.24 12.56 12.21 12.24 1,450,286
05/03/2013 13.3 13.34 12.2 12.23 2,826,733
05/02/2013 12.77 13.08 12.69 12.95 1,618,842
05/01/2013 13.27 13.3 12.58 12.67 1,900,437
04/30/2013 13.23 13.38 12.82 13.29 1,911,966
04/29/2013 13.06 13.29 12.99 13.03 1,629,155
04/26/2013 12.43 13.07 12.37 12.91 3,696,221
04/25/2013 12.14 12.48 11.95 12.43 2,768,490
04/24/2013 12.11 12.22 11.94 12.02 975,415
04/23/2013 12.26 12.45 12 12.15 1,269,831
04/22/2013 11.88 12.18 11.45 12.14 2,072,039
04/19/2013 12.6 12.71 11.82 11.93 3,700,653
04/18/2013 12.29 12.4 11.57 12.09 2,099,012
04/17/2013 11.82 12.25 11.64 12.17 3,638,410
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?