VVUS - VIVUS, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20193.32003.38003.32003.34003.34005,324
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...