• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.29% Nasdaq Down3.25%

    VIVUS Inc. (VVUS)

    -NasdaqGS
    1.02 Up 0.03(3.01%) Feb 5, 4:00PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 16, 199413.0013.7513.0013.75248,0006.88
    May 13, 199413.5014.2513.0013.7536,4006.88
    May 12, 199414.0014.5013.7513.7590,8006.88
    May 11, 199414.7514.7514.0014.7541,2007.38
    May 10, 199414.7514.7514.0014.2520,2007.13
    May 9, 199414.7514.7514.0014.0034,8007.00
    May 6, 199414.0014.7514.0014.7540,6007.38
    May 5, 199414.2515.0014.0014.1393,6007.06
    May 4, 199414.5015.0014.5015.0026,6007.50
    May 3, 199414.8815.2514.5015.2536,4007.63
    May 2, 199415.2515.2515.2515.2507.63
    Apr 29, 199415.2515.2514.7515.253,2007.63
    Apr 28, 199415.2515.2514.5015.2520,4007.63
    Apr 26, 199414.5015.2514.5015.256,0007.63
    Apr 25, 199415.2515.2514.5014.7528,6007.38
    Apr 22, 199414.5015.2514.5015.2541,0007.63
    Apr 21, 199415.1315.2514.5015.25149,0007.63
    Apr 20, 199414.5015.2514.5015.2531,2007.63
    Apr 19, 199415.0015.7514.5014.7592,6007.38
    Apr 18, 199415.7515.7515.0015.0079,8007.50
    Apr 15, 199415.0015.7515.0015.75100,8007.88
    Apr 14, 199415.2515.7515.0015.2548,4007.63
    Apr 13, 199415.7515.7515.0015.7530,8007.88
    Apr 12, 199415.7515.7515.0015.75106,4007.88
    Apr 11, 199415.7516.0015.2515.75460,0007.88
    Apr 8, 199414.5015.7514.2515.63100,4007.81
    Apr 7, 199415.2515.2514.2514.75927,2007.38
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.