VVUS

VIVUS, Inc. Historical Stock Prices

$2.33
*  
0.13
5.28%
Get VVUS Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading VVUS now
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

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

Select the Timeframe:

Results for: 1 Year, From 27-APR-2014 TO 27-APR-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  2.46  2.46  2.31  2.33 1,179,688
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
07/28/2014 4.8 4.84 4.69 4.82 1,094,808
07/25/2014 4.87 4.91 4.76 4.82 886,625
07/24/2014 4.85 4.95 4.81 4.9 931,080
07/23/2014 4.73 4.92 4.7 4.81 1,837,461
07/22/2014 4.75 4.83 4.69 4.75 1,296,467
07/21/2014 4.72 4.76 4.64 4.73 1,190,546
07/18/2014 4.58 4.74 4.533 4.7 1,144,585
07/17/2014 4.6 4.66 4.55 4.6 1,323,869
07/16/2014 4.8 4.8 4.57 4.63 1,741,452
07/15/2014 4.83 4.93 4.7 4.72 1,508,999
07/14/2014 4.9 4.93 4.81 4.86 1,337,662
07/11/2014 4.8 4.92 4.77 4.83 1,067,493
07/10/2014 4.84 4.89 4.77 4.79 1,667,349
07/09/2014 4.91 4.97 4.86 4.92 1,609,583
07/08/2014 5.04 5.14 4.87 4.88 2,144,782
07/07/2014 5.25 5.28 5.01 5.08 2,330,880
07/03/2014 5.33 5.37 5.23 5.29 505,822
07/02/2014 5.31 5.45 5.27 5.32 1,094,883
07/01/2014 5.32 5.38 5.275 5.34 1,438,940
06/30/2014 5.17 5.35 5.15 5.32 2,338,824
06/27/2014 5.03 5.22 5.03 5.22 2,506,773
06/26/2014 5.15 5.15 5.01 5.07 1,299,310
06/25/2014 5.13 5.18 5.04 5.12 1,614,438
06/24/2014 5.32 5.36 5.13 5.13 1,337,851
06/23/2014 5.5 5.52 5.28 5.3 1,435,094
06/20/2014 5.29 5.5 5.2201 5.5 4,466,208
06/19/2014 5.25 5.3 5.09 5.29 2,138,311
06/18/2014 5.19 5.22 5.1318 5.2 1,039,418
06/17/2014 5.15 5.23 5.11 5.17 1,027,199
06/16/2014 5.25 5.36 5.09 5.18 4,038,782
06/13/2014 5.3 5.39 5.22 5.28 1,705,545
06/12/2014 5.22 5.331 5.15 5.24 1,356,492
06/11/2014 5.23 5.3 5.11 5.21 1,469,625
06/10/2014 5.21 5.33 5.19 5.21 1,533,933
06/09/2014 5.19 5.27 5.15 5.2 1,594,469
06/06/2014 5.1 5.43 5.0798 5.27 4,578,257
06/05/2014 4.95 5.12 4.87 5.09 1,718,147
06/04/2014 4.85 5.08 4.81 4.91 2,236,364
06/03/2014 4.81 4.87 4.69 4.85 1,249,976
06/02/2014 4.95 4.96 4.76 4.86 1,529,774
05/30/2014 5.1 5.1 4.85 4.93 2,707,313
05/29/2014 5.03 5.165 4.86 5.12 5,078,919
05/28/2014 4.65 5.44 4.58 4.949 19,582,310
05/27/2014 4.67 4.75 4.61 4.67 1,832,971
05/23/2014 4.59 4.64 4.57 4.64 1,641,236
05/22/2014 4.61 4.66 4.56 4.59 1,212,474
05/21/2014 4.6 4.663 4.56 4.62 1,093,595
05/20/2014 4.72 4.77 4.6 4.6 2,473,326
05/19/2014 4.89 4.89 4.63 4.7 3,163,261
05/16/2014 4.93 5.05 4.82 4.83 2,404,627
05/15/2014 5.02 5.05 4.9 4.95 1,489,316
05/14/2014 5.21 5.22 5.03 5.03 1,664,633
05/13/2014 5.19 5.31 5.1 5.22 1,790,235
05/12/2014 5.22 5.39 5.16 5.19 2,166,890
05/09/2014 5.34 5.44 5.08 5.23 2,072,275
05/08/2014 5.49 5.54 5.35 5.38 2,723,005
05/07/2014 5.54 5.57 5.32 5.5 3,297,359
05/06/2014 5.25 5.95 5.21 5.565 10,873,840
05/05/2014 5.25 5.44 5.1 5.19 3,464,136
05/02/2014 5.1 5.291 5.09 5.26 2,820,438
05/01/2014 5.17 5.19 5.03 5.09 1,343,613
04/30/2014 5.03 5.22 4.95 5.2 1,902,595
04/29/2014 5.29 5.3 5.02 5.06 2,105,372
04/28/2014 5.17 5.28 5.041 5.18 2,743,460
*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?