U.S. Markets open in 7 hrs 59 mins

VIVUS, Inc. (VVUS)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.12+0.04 (+3.70%)
At close: 4:00PM EDT
People also watch
OREXARNAKERXAMRNXOMA
DateOpenHighLowCloseAdj Close*Volume
May 23, 20171.081.121.081.121.121,053,300
May 22, 20171.041.081.041.081.08901,200
May 19, 20171.031.061.031.041.04377,700
May 18, 20171.051.061.021.041.04685,400
May 17, 20171.011.041.011.041.04741,900
May 16, 20171.011.030.991.011.011,186,400
May 15, 20171.011.021.001.011.01580,800
May 12, 20171.011.021.001.011.01428,800
May 11, 20171.031.030.991.011.01993,800
May 10, 20171.021.041.011.021.02896,300
May 09, 20171.021.041.011.021.02762,700
May 08, 20171.051.071.011.031.03787,300
May 05, 20171.041.091.031.041.04858,300
May 04, 20171.041.061.021.051.05517,800
May 03, 20171.021.041.011.031.03665,000
May 02, 20171.031.041.001.021.02856,100
May 01, 20171.021.041.011.021.02652,800
Apr 28, 20171.021.051.011.011.01390,000
Apr 27, 20171.021.051.011.031.03338,800
Apr 26, 20171.051.051.001.021.021,296,900
Apr 25, 20171.011.051.011.041.04885,600
Apr 24, 20171.001.011.001.011.01515,600
Apr 21, 20171.011.021.001.001.00496,100
Apr 20, 20171.021.021.001.011.01847,100
Apr 19, 20171.031.041.001.001.00447,100
Apr 18, 20171.031.051.021.021.02476,000
Apr 17, 20171.031.041.021.041.04417,100
Apr 13, 20171.051.051.021.031.03606,200
Apr 12, 20171.041.051.031.041.04222,900
Apr 11, 20171.041.051.021.031.03551,200
Apr 10, 20171.041.061.031.041.04293,200
Apr 07, 20171.041.061.031.051.05846,800
Apr 06, 20171.041.061.031.041.04276,800
Apr 05, 20171.071.081.041.051.05824,100
Apr 04, 20171.081.091.051.061.06835,700
Apr 03, 20171.111.121.081.081.08400,200
Mar 31, 20171.091.121.081.121.12530,500
Mar 30, 20171.101.131.081.091.09530,700
Mar 29, 20171.081.131.081.111.11525,100
Mar 28, 20171.101.111.071.081.08337,600
Mar 27, 20171.111.111.061.101.10457,000
Mar 24, 20171.091.101.091.101.10181,200
Mar 23, 20171.071.111.071.091.09623,300
Mar 22, 20171.081.091.051.061.06692,500
Mar 21, 20171.121.131.081.091.09646,800
Mar 20, 20171.151.161.101.101.10402,800
Mar 17, 20171.091.181.091.161.16864,100
Mar 16, 20171.111.141.101.101.10498,500
Mar 15, 20171.121.141.091.111.11822,600
Mar 14, 20171.111.121.091.111.11638,400
Mar 13, 20171.141.151.101.111.11985,100
Mar 10, 20171.191.201.121.131.131,378,200
Mar 09, 20171.241.251.171.211.215,711,900
Mar 08, 20171.091.091.041.041.041,292,200
Mar 07, 20171.081.091.071.081.08424,800
Mar 06, 20171.081.101.081.091.09424,000
Mar 03, 20171.111.121.071.091.09472,200
Mar 02, 20171.131.141.101.111.11322,200
Mar 01, 20171.121.161.121.141.14486,400
Feb 28, 20171.101.141.101.121.12284,400
Feb 27, 20171.141.141.101.121.12484,400
Feb 24, 20171.161.161.121.141.14465,800
Feb 23, 20171.111.181.111.171.17975,000
Feb 22, 20171.101.121.081.111.11706,000
Feb 21, 20171.091.111.081.101.10287,400
Feb 17, 20171.091.121.081.091.09324,600
Feb 16, 20171.101.121.081.081.08581,700
Feb 15, 20171.091.121.091.101.10236,800
Feb 14, 20171.121.121.081.101.10525,500
Feb 13, 20171.121.121.081.101.10461,700
Feb 10, 20171.101.121.101.111.11276,900
Feb 09, 20171.071.121.071.111.11335,300
Feb 08, 20171.101.101.061.081.08971,100
Feb 07, 20171.111.121.081.081.08361,700
Feb 06, 20171.121.121.101.111.11251,700
Feb 03, 20171.151.151.101.101.10316,000
Feb 02, 20171.151.151.121.131.13160,300
Feb 01, 20171.121.151.121.141.14314,200
Jan 31, 20171.111.141.101.131.13196,700
Jan 30, 20171.111.131.101.131.13278,100
Jan 27, 20171.131.141.111.121.12277,100
Jan 26, 20171.151.161.131.131.13167,700
Jan 25, 20171.121.191.111.161.16291,600
Jan 24, 20171.151.151.111.131.13326,600
Jan 23, 20171.191.191.131.141.14327,200
Jan 20, 20171.161.201.131.191.19413,900
Jan 19, 20171.191.191.151.161.16193,100
Jan 18, 20171.191.191.161.171.17207,500
Jan 17, 20171.201.221.161.191.19160,000
Jan 13, 20171.191.231.161.201.20137,000
Jan 12, 20171.221.221.161.181.18354,400
Jan 11, 20171.251.291.201.211.21270,600
Jan 10, 20171.281.291.241.241.24267,200
Jan 09, 20171.301.301.251.271.27277,500
Jan 06, 20171.281.301.231.251.25360,200
Jan 05, 20171.251.281.221.271.27642,400
Jan 04, 20171.121.241.121.231.23825,500
Jan 03, 20171.151.191.151.181.18326,000
Dec 30, 20161.131.181.121.151.15820,200
Dec 29, 20161.151.201.131.131.13450,700
*Close price adjusted for dividends and splits.
Loading more data...