VVUS - VIVUS, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20194.03004.32003.78004.32004.3200198,100
Aug 22, 20194.00004.16003.77003.98003.9800149,800
Aug 21, 20193.86004.17003.83003.95003.9500263,600
Aug 20, 20193.84004.40003.71003.92003.92003,420,900
Aug 19, 20193.46003.50003.34003.40003.400029,500
Aug 16, 20193.47003.48003.21003.21003.21008,800
Aug 15, 20193.40003.46003.20003.44003.440046,700
Aug 14, 20193.32003.48003.32003.37003.370010,200
Aug 13, 20193.38003.42003.36003.41003.410014,000
Aug 12, 20193.40003.53003.35003.35003.35009,100
Aug 09, 20193.46003.46003.34003.39003.390011,000
Aug 08, 20193.55003.58003.40003.40003.400034,800
Aug 07, 20193.27003.54003.00003.53003.530029,500
Aug 06, 20193.36003.36003.28003.36003.360020,300
Aug 05, 20193.20003.40003.20003.28003.280015,800
Aug 02, 20193.32003.33003.13003.26003.260035,600
Aug 01, 20193.31003.44003.30003.34003.340023,900
Jul 31, 20193.34003.43003.34003.34003.340019,500
Jul 30, 20193.47003.47003.30003.36003.360026,600
Jul 29, 20193.33003.49003.30003.47003.470022,400
Jul 26, 20193.32003.38003.24003.38003.38007,100
Jul 25, 20193.30003.40003.27003.32003.320013,600
Jul 24, 20193.24003.34003.13003.30003.300015,300
Jul 23, 20193.32003.36003.15003.24003.240026,000
Jul 22, 20193.38003.38003.32003.34003.340020,200
Jul 19, 20193.38003.42003.37003.40003.400010,500
Jul 18, 20193.39003.41003.36003.38003.38009,500
Jul 17, 20193.41003.41003.34003.40003.40009,300
Jul 16, 20193.40003.45003.31003.39003.390015,400
Jul 15, 20193.43003.54003.31003.37003.370021,100
Jul 12, 20193.50003.50003.42003.43003.430029,200
Jul 11, 20193.58003.62003.50003.51003.510021,500
Jul 10, 20193.62003.67003.56003.62003.620025,200
Jul 09, 20193.74003.76003.61003.62003.620031,300
Jul 08, 20193.46003.86003.45003.80003.80008,800
Jul 05, 20193.81003.87003.75003.87003.870017,200
Jul 03, 20193.74003.86003.71003.86003.860013,000
Jul 02, 20193.85003.89003.75003.77003.770020,300
Jul 01, 20193.80003.83003.70003.83003.830020,300
Jun 28, 20193.68003.84003.68003.82003.820062,000
Jun 27, 20193.54003.82003.53003.69003.6900187,800
Jun 26, 20193.46003.54003.43003.53003.530015,500
Jun 25, 20193.37003.64003.37003.49003.490020,200
Jun 24, 20193.39003.50003.38003.40003.400013,400
Jun 21, 20193.40003.43003.34003.43003.430011,500
Jun 20, 20193.40003.44003.33003.42003.420024,900
Jun 19, 20193.40003.44003.36003.36003.360015,700
Jun 18, 20193.32003.45003.30003.44003.440027,300
Jun 17, 20193.27003.36003.23003.30003.300012,200
Jun 14, 20193.32003.36003.26003.27003.27009,700
Jun 13, 20193.34003.36003.25003.36003.360014,800
Jun 12, 20193.26003.39003.26003.31003.31007,200
Jun 11, 20193.45003.46003.25003.25003.250017,100
Jun 10, 20193.23003.33003.23003.28003.280023,800
Jun 07, 20193.31003.39003.30003.33003.330021,000
Jun 06, 20193.42003.47003.30003.30003.300039,700
Jun 05, 20193.59003.60003.38003.45003.450043,500
Jun 04, 20193.70003.80003.57003.57003.570050,000
Jun 03, 20193.77003.81003.52003.70003.700034,200
May 31, 20193.80003.90003.70003.78003.780031,700
May 30, 20193.80003.87003.75003.84003.840030,800
May 29, 20193.89003.94003.83003.92003.920020,400
May 28, 20193.85004.04003.85003.99003.990016,700
May 24, 20193.83003.99003.83003.86003.860012,300
May 23, 20193.86003.94003.84003.90003.90009,300
May 22, 20193.99004.05003.87003.99003.990016,200
May 21, 20194.00004.05003.92004.00004.000013,500
May 20, 20193.83004.05003.83004.02004.020019,400
May 17, 20193.99003.99003.85003.91003.910015,100
May 16, 20193.99003.99003.78003.96003.960012,500
May 15, 20193.82003.98003.80003.98003.980017,600
May 14, 20193.76003.89003.76003.83003.830010,500
May 13, 20193.86003.86003.73003.75003.750020,000
May 10, 20193.91003.92003.85003.92003.920020,900
May 09, 20194.02004.03003.90003.93003.930043,300
May 08, 20194.02004.09004.02004.07004.070022,000
May 07, 20193.94004.09003.77004.05004.050038,000
May 06, 20193.72003.98003.59003.97003.970059,600
May 03, 20193.72003.87003.69003.73003.730058,600
May 02, 20193.65003.80003.54003.70003.700097,600
May 01, 20193.70003.72003.57003.70003.700067,700
Apr 30, 20193.70003.75003.62003.74003.740048,100
Apr 29, 20193.64003.69003.63003.68003.680022,600
Apr 26, 20193.56003.69003.56003.64003.640022,300
Apr 25, 20193.59003.67003.50003.67003.670028,000
Apr 24, 20193.62003.67003.57003.62003.620032,800
Apr 23, 20193.50003.70003.50003.61003.610086,300
Apr 22, 20193.61003.64003.50003.50003.500039,100
Apr 18, 20193.67003.78003.62003.65003.6500105,700
Apr 17, 20193.39004.05003.33003.69003.6900565,000
Apr 16, 20193.57003.57003.35003.40003.400036,700
Apr 15, 20193.54003.57003.40003.57003.570031,000
Apr 12, 20193.36003.60003.30003.51003.5100203,400
Apr 11, 20193.57003.61003.31003.34003.3400104,200
Apr 10, 20193.54003.65003.51003.58003.580015,700
Apr 09, 20193.66003.68003.53003.55003.550038,200
Apr 08, 20193.71003.73003.51003.70003.700045,300
Apr 05, 20193.76003.80003.70003.72003.720028,500
Apr 04, 20193.83003.88003.76003.79003.790034,500
Apr 03, 20193.90003.90003.80003.82003.820037,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...