VVUS

VIVUS, Inc. Historical Stock Prices

$4.82
*  
0.29
5.68%
Get VVUS Alerts
*Delayed - data as of Jul. 31, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  5.04  5.13  4.81  4.82 1,468,413
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
04/25/2014 5.04 5.27 4.9 5.19 4,746,568
04/24/2014 5.13 5.1599 4.96 5.08 1,827,839
04/23/2014 5.3 5.3 5.11 5.12 1,543,436
04/22/2014 5.18 5.38 5.17 5.3 2,808,603
04/21/2014 5.4 5.46 5.11 5.13 1,918,985
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
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 Brokers before you trade

Want to trade FX?