Quantcast
VVUS

VIVUS, Inc. Common Stock Historical Stock Prices

$3.6528
*  
0.0172
0.47%
Get VVUS Alerts
*Delayed - data as of Apr. 26, 2019 11:51 ET  -  Find a broker to begin trading VVUS now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    VVUS Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

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.
11:51 3.66 3.69 3.5646 3.6528 3,512
04/25/2019 3.59 3.67 3.5 3.67 27,985
04/24/2019 3.62 3.67 3.5678 3.62 32,831
04/23/2019 3.5 3.7 3.5 3.61 86,199
04/22/2019 3.61 3.6399 3.5 3.5 39,135
04/18/2019 3.67 3.7799 3.62 3.65 105,710
04/17/2019 3.39 4.05 3.3301 3.69 564,973
04/16/2019 3.57 3.57 3.35 3.4007 36,711
04/15/2019 3.54 3.57 3.4 3.57 30,895
04/12/2019 3.36 3.6 3.3 3.5135 203,284
04/11/2019 3.57 3.61 3.31 3.34 104,228
04/10/2019 3.54 3.65 3.51 3.58 15,717
04/09/2019 3.66 3.68 3.53 3.55 38,207
04/08/2019 3.71 3.7285 3.51 3.7 45,319
04/05/2019 3.76 3.8 3.7 3.72 28,492
04/04/2019 3.83 3.8796 3.76 3.79 34,465
04/03/2019 3.9 3.9 3.8 3.82 37,855
04/02/2019 4 4.009 3.7 3.91 28,864
04/01/2019 4.22 4.26 3.9301 3.99 61,744
03/29/2019 4.2 4.25 4.1 4.2 24,142
03/28/2019 4.14 4.22 4.02 4.19 65,008
03/27/2019 4.24 4.24 4.08 4.13 60,232
03/26/2019 4.22 4.26 4.15 4.24 41,364
03/25/2019 4.24 4.25 4.124 4.18 30,402
03/22/2019 4.44 4.513 4.145 4.29 89,257
03/21/2019 4.61 4.6721 4.4 4.52 102,520
03/20/2019 4.64 4.701 4.6 4.6 17,500
03/19/2019 4.63 4.6999 4.5733 4.64 15,769
03/18/2019 4.61 4.72 4.5771 4.63 47,043
03/15/2019 4.75 4.75 4.6 4.6 63,186
03/14/2019 4.75 4.75 4.6632 4.75 66,494
03/13/2019 4.77 4.81 4.68 4.75 76,752
03/12/2019 4.7 4.79 4.63 4.73 55,654
03/11/2019 4.77 4.77 4.64 4.69 21,711
03/08/2019 4.731 4.75 4.59 4.75 14,864
03/07/2019 4.7 4.77 4.65 4.71 35,923
03/06/2019 4.87 4.9 4.6301 4.7 80,967
03/05/2019 4.64 4.93 4.57 4.87 158,825
03/04/2019 4.77 4.81 4.37 4.56 215,264
03/01/2019 4.88 4.9 4.7144 4.75 106,780
02/28/2019 5 5.025 4.74 4.82 125,014
02/27/2019 5.17 5.24 4.96 5.03 53,139
02/26/2019 4.99 5.15 4.95 4.95 39,676
02/25/2019 4.97 5.22 4.82 5 108,734
02/22/2019 4.98 5.04 4.83 4.98 55,066
02/21/2019 5.2 5.25 4.97 4.97 71,213
02/20/2019 5.5 5.78 5.27 5.27 135,039
02/19/2019 5.16 5.49 5.05 5.48 161,619
02/15/2019 5.25 5.3 5.1 5.1 82,985
02/14/2019 5.14 5.29 5.13 5.2 37,395
02/13/2019 5.11 5.35 5.11 5.19 46,576
02/12/2019 5.34 5.34 5.12 5.18 40,502
02/11/2019 5.19 5.37 5.015 5.22 75,554
02/08/2019 5.09 5.25 4.8 5.2 52,501
02/07/2019 5.27 5.3 4.8101 5.05 175,708
02/06/2019 5.26 5.295 4.94 5.25 77,875
02/05/2019 4.9 5.35 4.9 5.23 195,131
02/04/2019 4.88 5.02 4.83 4.93 61,184
02/01/2019 4.77 4.95 4.65 4.93 73,748
01/31/2019 4.66 4.9289 4.66 4.78 96,481
01/30/2019 4.66 4.83 4.61 4.72 58,867
01/29/2019 4.5 4.78 4.5 4.67 126,772
01/28/2019 4.14 4.6 4.14 4.5 100,539
01/25/2019 4.33 4.4299 4.2 4.26 75,221
*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?



Smart Portfolio