Home > Quotes > VVUS > Historical Prices
VVUS

VIVUS, Inc. Historical Stock Prices

$13.76
*  
0.25
  negative  
1.78%
Get VVUS Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    VVUS After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-JUN-2012 TO 17-JUN-2013

Date Open High Low Close/Last Volume
16:00  14  14.0689  13.65  13.76 1,224,470
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
04/16/2013 11.29 12.35 11.08 11.78 6,433,383
04/15/2013 11.58 11.64 11.08 11.16 1,391,342
04/12/2013 11.49 11.705 11.29 11.65 786,250
04/11/2013 11.3 11.65 11.22 11.52 1,985,873
04/10/2013 10.89 11.29 10.82 11.25 2,065,300
04/09/2013 10.48 11.18 10.44 10.83 2,126,225
04/08/2013 10.47 10.66 10.24 10.46 931,524
04/05/2013 10.33 10.58 10.28 10.43 928,047
04/04/2013 10.62 10.65 10.331 10.51 1,088,146
04/03/2013 10.76 10.88 10.39 10.57 1,349,509
04/02/2013 10.75 10.94 10.59 10.76 1,808,764
04/01/2013 11.04 11.07 10.55 10.685 2,035,213
03/28/2013 10.74 11.2 10.62 11 1,499,965
03/27/2013 10.61 10.79 10.32 10.69 1,689,177
03/26/2013 10.99 11 10.39 10.63 2,094,276
03/25/2013 10.91 11.07 10.78 10.94 1,322,880
03/22/2013 10.97 11.1 10.7901 10.84 889,324
03/21/2013 10.71 11 10.71 10.94 1,309,787
03/20/2013 10.74 10.89 10.67 10.81 1,274,066
03/19/2013 10.88 11 10.63 10.72 1,560,694
03/18/2013 11.11 11.17 10.85 10.87 2,001,347
03/15/2013 11.27 11.39 11.09 11.2 2,243,699
03/14/2013 11.54 11.59 11.12 11.27 1,662,573
03/13/2013 11.72 11.79 11.46 11.54 1,846,667
03/12/2013 11.79 11.83 11.51 11.68 1,582,945
03/11/2013 11.65 11.88 11.4 11.79 1,835,811
03/08/2013 11.72 11.91 11.48 11.7 3,409,755
03/07/2013 11.12 11.74 11.12 11.42 4,623,715
03/06/2013 10.77 11.24 10.53 11.1 4,163,255
03/05/2013 10.14 10.47 9.945 10.44 5,482,940
03/04/2013 10.24 10.24 10.015 10.2 3,364,602
03/01/2013 10.61 10.65 10.15 10.34 4,361,344
02/28/2013 10.93 10.9799 10.49 10.71 4,144,372
02/27/2013 10.91 11.18 10.8 10.98 2,685,630
02/26/2013 11.63 12.05 10.75 10.89 7,422,522
02/25/2013 12.68 13.05 12.34 12.41 2,435,575
02/22/2013 12.4 12.72 12.14 12.581 2,873,468
02/21/2013 13.1 13.32 12.685 12.88 2,178,285
02/20/2013 13.45 13.65 13.1 13.13 1,915,461
02/19/2013 13.47 13.52 13.15 13.46 1,755,815
02/15/2013 13.78 13.8 13.36 13.39 2,027,737
02/14/2013 13.42 13.84 13.27 13.76 1,734,861
02/13/2013 13.51 13.6401 13.16 13.41 2,045,952
02/12/2013 13.47 13.65 13.21 13.54 1,226,160
02/11/2013 13.52 13.79 13.2 13.42 2,063,957
02/08/2013 13.3 13.96 13.3 13.58 4,041,573
02/07/2013 13.49 13.56 13.06 13.37 2,664,716
02/06/2013 13.17 13.49 13 13.45 4,250,182
02/05/2013 12.41 13.06 12.08 12.96 5,814,463
02/04/2013 12.39 12.4 12.11 12.16 2,760,186
02/01/2013 12.81 12.87 12.2102 12.43 5,436,616
01/31/2013 12.05 12.34 11.96 12.11 2,205,246
01/30/2013 12.38 12.62 11.94 12.04 2,549,437
01/29/2013 12.34 12.67 12.13 12.39 1,893,677
01/28/2013 12.32 12.77 11.89 12.37 4,047,705
01/25/2013 12.99 13.02 12.3 12.39 4,982,978
01/24/2013 13.24 13.4399 12.94 12.98 2,829,233
01/23/2013 13.66 13.74 13.14 13.33 2,276,466
01/22/2013 13.34 13.73 12.97 13.63 3,690,066
01/18/2013 13.89 13.89 13.22 13.365 3,064,584
01/17/2013 13.88 13.98 13.44 13.72 5,197,510
01/16/2013 14.79 14.84 14.2 14.32 2,755,983
01/15/2013 14.06 14.72 13.82 14.61 4,519,363
01/14/2013 13.89 14.44 13.81 13.95 4,750,820
01/11/2013 14.2 14.3 13.63 13.89 3,727,728
01/10/2013 14.52 14.52 13.89 14.06 4,901,984
01/09/2013 14.58 14.6 14.28 14.43 3,315,676
01/08/2013 14.91 15.12 14.15 14.4297 10,334,870
01/07/2013 15.05 15.54 14.63 14.87 18,568,600
01/04/2013 13.13 13.8 13.0501 13.75 5,368,724
01/03/2013 12.78 13.35 12.72 13.01 4,177,512
01/02/2013 13.8 13.82 12.65 12.83 5,382,644
12/31/2012 13.15 13.5 13.12 13.42 3,393,580
12/28/2012 13.3 13.8 13.2 13.21 2,790,662
12/27/2012 13.14 14.01 13.1 13.67 4,683,963
12/26/2012 13.52 13.53 13.13 13.16 2,366,432
12/24/2012 13.4 13.68 13.23 13.4 1,511,415
12/21/2012 13.4 13.55 12.9 13.42 6,637,926
12/20/2012 14.65 14.71 13.69 13.7 13,824,780
12/19/2012 13.15 14.17 12.94 13.64 9,708,046
12/18/2012 13.11 13.47 12.85 13.14 5,737,657
12/17/2012 11.9 13.49 11.9 13.075 12,251,830
12/14/2012 11.51 11.68 11.44 11.48 2,826,996
12/13/2012 11.73 11.9 11.43 11.55 2,264,909
12/12/2012 11.65 12.09 11.625 11.75 5,105,486
12/11/2012 11.03 11.65 10.95 11.54 4,431,990
12/10/2012 10.63 11.04 10.6 10.94 2,769,634
12/07/2012 10.99 11.15 10.32 10.54 3,487,701
12/06/2012 11 11.09 10.53 10.79 3,422,054
12/05/2012 11.35 11.35 10.98 11.01 2,749,207
12/04/2012 11.35 11.41 11.07 11.39 2,915,807
12/03/2012 11.52 11.61 11.25 11.3703 2,060,946
11/30/2012 11.48 11.6 11.15 11.3 1,873,969
11/29/2012 11.42 11.72 11.26 11.44 2,519,817
11/28/2012 11.35 11.39 11.06 11.36 2,865,757
11/27/2012 11.13 11.81 11.02 11.41 3,859,007
11/26/2012 11.35 11.44 10.88 11.16 4,537,114
11/23/2012 11.95 12.02 11.35 11.43 2,733,627
11/21/2012 10.34 12.59 10.34 11.73 16,629,170
11/20/2012 10.3 10.85 10.15 10.35 3,309,483
11/19/2012 10.41 10.48 10.12 10.29 3,530,271
11/16/2012 10.53 10.67 10.14 10.33 2,833,068
11/15/2012 10.62 10.62 9.86 10.27 5,519,825
11/14/2012 11.44 11.4499 10.39 10.68 4,871,964
11/13/2012 11.17 11.58 11 11.44 3,847,975
11/12/2012 11.2 11.52 10.87 11.365 8,172,369
11/09/2012 10.02 11 10 10.8399 6,980,814
11/08/2012 10.85 10.86 10.16 10.24 6,356,111
11/07/2012 11.37 11.41 10.6 10.96 10,066,630
11/06/2012 13.25 13.69 11 11.82 24,253,740
11/05/2012 14.36 15.25 13.5 14.95 6,237,040
11/02/2012 15.13 15.3998 14.31 14.33 3,450,910
11/01/2012 14.7 15.09 14.115 15.031 5,034,433
10/31/2012 17.21 17.27 14.611 14.9 7,757,545
10/26/2012 17.84 18.33 17.53 17.55 1,624,660
10/25/2012 18.8 18.94 17.45 17.92 2,788,907
10/24/2012 18.93 19.1799 18.69 18.71 1,749,482
10/23/2012 19.35 19.35 18.66 18.8798 2,034,471
10/22/2012 20.62 20.7 19.05 19.48 3,593,019
10/19/2012 20.68 21.52 20.5 20.6 2,308,464
10/18/2012 22.1 22.1 20.83 21.06 3,231,285
10/17/2012 22.69 22.72 22.03 22.3 2,346,052
10/16/2012 22.92 22.92 22.52 22.7099 1,486,716
10/15/2012 23.27 23.59 22.5 22.74 3,973,028
10/12/2012 22.02 23.41 21.86 22.86 3,958,968
10/11/2012 21.96 22.06 21.54 21.94 2,365,036
10/10/2012 21 22.05 20.885 21.74 4,229,176
10/09/2012 20.47 21.2 20.21 20.91 4,470,697
10/08/2012 18.45 20.8 18.3 20.44 5,630,697
10/05/2012 19.25 19.38 18.5 18.55 1,361,446
10/04/2012 18.81 19.2 18.3 19.125 2,422,143
10/03/2012 18.51 18.84 18.2 18.75 2,273,012
10/02/2012 18.31 18.59 17.9 18.38 2,187,197
10/01/2012 18.03 18.7 17.85 18.3 2,664,279
09/28/2012 17.72 18 17.41 17.81 1,488,203
09/27/2012 18.02 18.1199 17.7 17.82 2,239,625
09/26/2012 18.14 18.26 17.21 17.9 4,358,282
09/25/2012 18.81 19.42 18.03 18.285 4,879,766
09/24/2012 20.62 20.84 18.82 18.96 7,755,365
09/21/2012 20.6 21.6 20.35 21 10,455,060
09/20/2012 24.22 24.26 23.64 23.72 1,396,726
09/19/2012 24.65 24.66 24.06 24.28 1,831,140
09/18/2012 23.37 24.86 23.1 24.44 5,623,950
09/17/2012 22 22.98 21.98 22.93 2,641,538
09/14/2012 22.39 22.485 21.94 22.08 1,440,569
09/13/2012 22.58 22.61 22.15 22.39 978,872
09/12/2012 22.24 22.86 22.04 22.62 1,265,645
09/11/2012 22.49 22.57 22 22.26 1,618,309
09/10/2012 22.58 22.87 22.15 22.57 1,131,694
09/07/2012 22.9 23.1 22.4601 22.63 1,864,102
09/06/2012 22.34 22.97 22.34 22.88 2,510,162
09/05/2012 22 22.74 22 22.17 1,854,980
09/04/2012 21.56 22.2 21.46 22.08 1,531,099
08/31/2012 21.73 21.87 21.29 21.45 911,314
08/30/2012 21.81 21.93 21.495 21.51 1,155,604
08/29/2012 21.79 22.22 21.6 21.96 1,681,040
08/28/2012 21.81 21.89 21.17 21.74 1,883,407
08/27/2012 21.63 22.34 21.53 21.9 2,065,287
08/24/2012 21.26 21.84 21.05 21.67 1,667,569
08/23/2012 21.35 21.45 21.05 21.22 1,241,672
08/22/2012 20.71 21.6 20.6 21.38 2,685,397
08/21/2012 20.77 21 20.24 20.66 3,831,427
08/20/2012 21.82 21.87 20.53 20.763 5,095,943
08/17/2012 20.89 21.89 20.6 21.81 6,140,876
08/16/2012 22.79 22.9377 22.52 22.76 1,789,546
08/15/2012 23.06 23.18 22.58 23.01 2,502,082
08/14/2012 22.21 23.3 21.91 23.24 4,686,958
08/13/2012 21.61 22.27 21.5 21.72 1,959,792
08/10/2012 21.5 21.7 21.31 21.6 1,741,224
08/09/2012 21.77 22.06 21.53 21.66 2,434,806
08/08/2012 22.16 22.85 22.02 22.2 5,124,597
08/07/2012 22.07 23.52 22.07 23.18 6,362,313
08/06/2012 20.87 21.48 20.84 21.22 2,188,643
08/03/2012 20.77 21.24 20.5 20.92 2,189,343
08/02/2012 20.01 21.25 19.75 20.76 3,155,967
08/01/2012 21.2 21.24 19.85 19.96 5,955,437
07/31/2012 22.12 22.54 21.02 21.03 4,356,911
07/30/2012 22.24 22.52 21.76 22.28 3,220,896
07/27/2012 23.09 23.32 22.22 22.35 3,444,739
07/26/2012 22.34 23.49 22.251 23.04 4,918,546
07/25/2012 23.04 23.13 22 22.18 4,953,442
07/24/2012 22.32 23.94 21.76 22.995 10,009,260
07/23/2012 23.22 23.84 21.87 22.39 11,241,220
07/20/2012 25.65 25.65 21.7 24.145 26,336,650
07/19/2012 29.12 29.15 25.15 25.775 21,742,160
07/18/2012 30.33 31.21 28.8 29 37,772,430
07/17/2012 28.96 29.9 20.9 26.461 18,912,140
07/16/2012 27.55 29.24 27.1 28.705 8,886,601
07/13/2012 28 28.04 27.11 27.16 3,812,622
07/12/2012 27.13 27.97 26.39 27.73 4,276,230
07/11/2012 28.48 28.5499 27.35 27.49 4,329,687
07/10/2012 28.61 28.68 28.35 28.43 3,438,913
07/09/2012 28.7 28.95 28.15 28.47 2,184,403
07/06/2012 28.35 28.68 27.12 28.51 2,976,704
07/05/2012 29.74 29.82 28.83 28.85 4,067,284
07/03/2012 29.7 29.99 29.35 29.93 2,185,226
07/02/2012 28.74 29.35 28.56 29.33 3,329,731
06/29/2012 29.29 29.3 28.26 28.54 2,685,198
06/28/2012 28.63 29.2095 28.01 28.52 5,229,098
06/27/2012 26.69 29.42 26.37 28.33 12,444,950
06/26/2012 26.57 26.8 25.67 26.39 1,702,622
06/25/2012 26.34 26.7319 26.18 26.42 2,256,969
06/22/2012 26.46 26.7 26 26.51 2,422,601
06/21/2012 26.86 27 25.71 26.12 3,314,046
06/20/2012 27.15 27.23 26.53 26.87 1,847,048
06/19/2012 26.98 27.95 26.67 26.91 3,829,376
06/18/2012 25.98 27.22 25.85 26.74 3,630,176
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.