VVUS

VIVUS, Inc. Historical Stock Prices

$1.73
*  
0.08
4.42%
Get VVUS Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading VVUS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    VVUS Pre-Market
 
 
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: 1 Year, From 29-JUL-2014 TO 29-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  1.85  1.85  1.68  1.73 1,527,080
07/29/2015 1.85 1.85 1.68 1.73 1,527,080
07/28/2015 1.74 1.83 1.61 1.81 1,367,509
07/27/2015 1.79 1.82 1.68 1.7 1,355,328
07/24/2015 1.87 1.9 1.73 1.76 1,761,474
07/23/2015 2.03 2.04 1.87 1.9 1,503,235
07/22/2015 1.97 2.12 1.9 2.02 1,329,398
07/21/2015 2.09 2.11 1.955 2.01 1,404,554
07/20/2015 2.25 2.28 2.08 2.11 1,086,700
07/17/2015 2.21 2.27 2.15 2.26 699,279
07/16/2015 2.25 2.28 2.21 2.21 452,375
07/15/2015 2.32 2.35 2.22 2.25 594,902
07/14/2015 2.24 2.32 2.24 2.32 456,757
07/13/2015 2.15 2.31 2.145 2.24 836,657
07/10/2015 2.15 2.18 2.12 2.15 417,248
07/09/2015 2.11 2.17 2.09 2.13 455,481
07/08/2015 2.2 2.27 2.05 2.11 1,699,545
07/07/2015 2.3 2.31 2.23 2.29 1,006,696
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
04/02/2015 2.35 2.44 2.35 2.43 1,121,104
04/01/2015 2.45 2.47 2.28 2.35 3,785,814
03/31/2015 2.52 2.525 2.44 2.46 1,812,768
03/30/2015 2.62 2.62 2.51 2.52 1,233,830
03/27/2015 2.51 2.61 2.5 2.57 1,859,292
03/26/2015 2.62 2.6392 2.47 2.49 2,885,612
03/25/2015 2.75 2.78 2.61 2.61 2,246,963
03/24/2015 2.9 2.92 2.76 2.76 1,432,349
03/23/2015 2.99 3.02 2.91 2.91 1,375,706
03/20/2015 3.01 3.14 2.95 2.97 15,709,510
03/19/2015 3.03 3.04 2.93 2.99 1,570,815
03/18/2015 2.96 3.06 2.93 3.06 2,442,295
03/17/2015 3.05 3.05 2.84 2.98 4,273,312
03/16/2015 2.85 3.1 2.74 3.06 8,280,373
03/13/2015 2.76 2.84 2.67 2.82 3,651,672
03/12/2015 2.78 2.79 2.7 2.76 1,997,189
03/11/2015 2.75 2.81 2.7 2.76 1,448,638
03/10/2015 2.64 2.79 2.6201 2.72 2,179,194
03/09/2015 2.81 2.81 2.64 2.68 1,987,122
03/06/2015 2.86 2.89 2.71 2.79 1,874,385
03/05/2015 2.97 3 2.85 2.87 1,566,795
03/04/2015 2.76 3 2.7 2.98 2,572,868
03/03/2015 2.75 3.03 2.6901 2.79 6,570,363
03/02/2015 2.63 2.78 2.59 2.77 3,828,040
02/27/2015 2.67 2.68 2.54 2.61 2,466,013
02/26/2015 2.56 2.7 2.51 2.69 1,659,711
02/25/2015 2.62 2.65 2.5 2.54 2,583,474
02/24/2015 2.74 2.81 2.69 2.79 1,640,220
02/23/2015 2.89 2.915 2.73 2.8 1,175,560
02/20/2015 2.71 2.95 2.66 2.88 2,380,095
02/19/2015 2.79 2.8 2.68 2.68 939,207
02/18/2015 2.89 2.91 2.78 2.79 2,369,345
02/17/2015 2.68 2.9 2.68 2.9 2,976,941
02/13/2015 2.54 2.68 2.53 2.68 1,641,999
02/12/2015 2.52 2.58 2.515 2.55 1,010,273
02/11/2015 2.55 2.57 2.5 2.51 757,202
02/10/2015 2.54 2.6 2.5 2.56 1,079,629
02/09/2015 2.54 2.63 2.51 2.51 852,241
02/06/2015 2.63 2.65 2.49 2.54 2,193,484
02/05/2015 2.5 2.59 2.47 2.58 1,635,457
02/04/2015 2.47 2.55 2.41 2.5 2,051,399
02/03/2015 2.6 2.6255 2.44 2.51 2,269,704
02/02/2015 2.62 2.63 2.445 2.57 2,552,719
01/30/2015 2.75 2.77 2.61 2.62 1,531,555
01/29/2015 2.82 2.82 2.65 2.77 2,000,373
01/28/2015 2.73 2.76 2.621 2.64 1,275,204
01/27/2015 2.64 2.78 2.63 2.72 1,160,630
01/26/2015 2.72 2.72 2.64 2.69 1,423,070
01/23/2015 2.73 2.86 2.63 2.74 3,855,218
01/22/2015 2.73 2.73 2.56 2.58 3,076,247
01/21/2015 2.85 2.85 2.66 2.72 2,344,600
01/20/2015 2.92 2.92 2.735 2.88 1,704,974
01/16/2015 2.8 2.91 2.76 2.88 1,609,366
01/15/2015 3.1 3.12 2.75 2.78 2,849,119
01/14/2015 3.03 3.14 3 3 1,481,781
01/13/2015 3.34 3.36 3.03 3.09 3,132,091
01/12/2015 3.23 3.4 3.225 3.3 2,113,117
01/09/2015 3.2 3.27 3.14 3.21 1,492,460
01/08/2015 3.15 3.27 3.14 3.2 2,526,697
01/07/2015 2.98 3.14 2.97 3.13 2,694,096
01/06/2015 3.04 3.15 2.89 2.94 2,816,446
01/05/2015 3.06 3.145 3.02 3.04 2,488,507
01/02/2015 2.9 3.08 2.88 3.06 2,989,941
12/31/2014 2.79 2.89 2.77 2.88 2,545,128
12/30/2014 2.82 2.86 2.72 2.78 4,189,310
12/29/2014 2.95 3 2.78 2.86 3,095,225
12/26/2014 2.99 3.03 2.94 2.96 1,283,643
12/24/2014 3 3.03 2.92 2.995 983,482
12/23/2014 3.04 3.1 2.91 3.01 2,268,932
12/22/2014 3.28 3.32 3.03 3.04 2,129,850
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
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
07/29/2014 4.81 4.87 4.72 4.85 1,308,202
*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?