VVUS - VIVUS, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 02, 20194.00004.01003.70003.91003.910028,900
Apr 01, 20194.22004.26003.93003.99003.990061,800
Mar 29, 20194.20004.25004.10004.20004.200024,100
Mar 28, 20194.14004.22004.02004.19004.190064,900
Mar 27, 20194.24004.24004.08004.13004.130060,200
Mar 26, 20194.22004.26004.15004.24004.240041,400
Mar 25, 20194.24004.25004.12004.18004.180030,400
Mar 22, 20194.44004.51004.14004.29004.290089,300
Mar 21, 20194.61004.67004.40004.52004.5200102,500
Mar 20, 20194.64004.70004.60004.60004.600017,500
Mar 19, 20194.63004.70004.57004.64004.640015,800
Mar 18, 20194.61004.72004.58004.63004.630047,000
Mar 15, 20194.75004.75004.60004.60004.600063,200
Mar 14, 20194.75004.75004.66004.75004.750066,500
Mar 13, 20194.77004.81004.68004.75004.750076,800
Mar 12, 20194.70004.79004.63004.73004.730055,700
Mar 11, 20194.77004.77004.64004.69004.690021,700
Mar 08, 20194.73004.75004.59004.75004.750014,900
Mar 07, 20194.70004.77004.65004.71004.710035,900
Mar 06, 20194.87004.90004.63004.70004.700081,000
Mar 05, 20194.64004.93004.57004.87004.8700158,800
Mar 04, 20194.77004.81004.37004.56004.5600215,300
Mar 01, 20194.88004.90004.71004.75004.7500106,800
Feb 28, 20195.00005.03004.74004.82004.8200125,000
Feb 27, 20195.17005.24004.96005.03005.030053,100
Feb 26, 20194.99005.15004.95004.95004.950040,300
Feb 25, 20194.97005.22004.82005.00005.0000108,700
Feb 22, 20194.98005.04004.83004.98004.980055,100
Feb 21, 20195.20005.25004.97004.97004.970071,200
Feb 20, 20195.50005.78005.27005.27005.2700135,000
Feb 19, 20195.16005.49005.05005.48005.4800161,600
Feb 15, 20195.25005.30005.10005.10005.100083,000
Feb 14, 20195.14005.29005.13005.20005.200037,400
Feb 13, 20195.11005.35005.11005.19005.190046,600
Feb 12, 20195.34005.34005.12005.18005.180040,500
Feb 11, 20195.19005.37005.01005.22005.220075,600
Feb 08, 20195.09005.25004.80005.20005.200052,500
Feb 07, 20195.27005.30004.81005.05005.0500175,700
Feb 06, 20195.26005.30004.94005.25005.250077,900
Feb 05, 20194.90005.35004.90005.23005.2300197,100
Feb 04, 20194.88005.02004.83004.93004.930061,200
Feb 01, 20194.77004.95004.65004.93004.930073,700
Jan 31, 20194.66004.93004.66004.78004.780096,500
Jan 30, 20194.66004.83004.61004.72004.720058,900
Jan 29, 20194.50004.78004.50004.67004.6700126,800
Jan 28, 20194.14004.60004.14004.50004.5000100,500
Jan 25, 20194.33004.43004.20004.26004.260075,200
Jan 24, 20194.02004.57004.02004.33004.3300154,700
Jan 23, 20194.09004.15004.00004.05004.050064,200
Jan 22, 20194.13004.28003.97004.10004.1000134,000
Jan 18, 20194.37004.46003.97004.20004.2000300,700
Jan 17, 20194.59004.75004.30004.37004.3700183,400
Jan 16, 20194.47004.90004.15004.60004.6000476,900
Jan 15, 20194.40005.27004.30004.58004.58001,935,800
Jan 14, 20193.31004.60003.31004.45004.45001,204,100
Jan 11, 20193.15003.29002.98003.22003.2200114,800
Jan 10, 20192.87003.16002.82003.14003.1400202,100
Jan 09, 20192.67002.94002.66002.87002.8700201,500
Jan 08, 20192.70002.74002.62002.66002.660085,700
Jan 07, 20192.55002.72002.52002.71002.710097,600
Jan 04, 20192.32002.60002.30002.55002.5500171,800
Jan 03, 20192.33002.45002.24002.31002.3100180,200
Jan 02, 20192.23002.35002.15002.34002.3400116,700
Dec 31, 20182.33002.44002.19002.23002.2300172,200
Dec 28, 20182.30002.44002.26002.35002.3500154,300
Dec 27, 20182.45002.50002.33002.33002.3300111,600
Dec 26, 20182.54002.54002.41002.45002.4500135,600
Dec 24, 20182.52002.57002.49002.53002.530047,700
Dec 21, 20182.90002.90002.54002.61002.6100172,800
Dec 20, 20183.03003.05002.85002.89002.8900113,700
Dec 19, 20183.02003.13002.96003.10003.1000135,200
Dec 18, 20182.83003.06002.83003.06003.0600233,300
Dec 17, 20182.78002.89002.65002.85002.850091,900
Dec 14, 20182.77002.81002.67002.81002.810057,900
Dec 13, 20182.90002.99002.76002.78002.7800113,000
Dec 12, 20182.82002.85002.75002.83002.830069,300
Dec 11, 20182.93003.02002.74002.80002.800053,800
Dec 10, 20182.92003.12002.86002.93002.9300124,800
Dec 07, 20182.56003.37002.55002.99002.9900863,700
Dec 06, 20182.66002.66002.52002.54002.540079,500
Dec 04, 20182.70002.84002.58002.60002.6000114,200
Dec 03, 20182.88002.88002.70002.70002.700038,400
Nov 30, 20182.84002.91002.76002.83002.830028,000
Nov 29, 20182.99003.02002.56002.83002.8300107,700
Nov 28, 20182.67003.20002.66002.91002.9100137,500
Nov 27, 20182.77002.86002.56002.66002.6600154,900
Nov 26, 20183.00003.10002.86002.90002.900087,100
Nov 23, 20183.10003.12003.02003.02003.020017,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...