VIVUS Historical Data - VVUS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
VIVUS Inc VVUS NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.04 3.74% 1.11 1.08 1.14 1.08 1.07 18:12:22
more quote information »

VVUS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.161.411.051.10507,027-0.05-4.31%
1 Month1.131.411.031.16569,734-0.02-1.77%
3 Months1.174.500.802.521,689,827-0.06-5.13%
6 Months2.774.500.802.721,132,461-1.66-59.93%
1 Year3.594.780.802.78611,318-2.48-69.08%
3 Years12.1013.800.805.72584,191-10.99-90.83%
5 Years25.2026.100.8010.30779,690-24.09-95.6%

VVUS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 1.11 0.04 3.74% 1.08 1.14 1.05 507,247
Jun 04 2020 1.07 -0.01 -0.93% 1.08 1.10 1.05 253,256
Jun 03 2020 1.08 -0.03 -2.7% 1.12 1.14 1.05 618,815
Jun 02 2020 1.11 -0.01 -0.89% 1.15 1.41 1.0801 1,037,759
Jun 01 2020 1.12 -0.01 -0.74% 1.14 1.16 1.10 245,377
May 29 2020 1.1283 -0.02 -1.89% 1.16 1.20 1.10 379,927
May 28 2020 1.15 -0.08 -6.5% 1.25 1.27 1.11 678,093
May 27 2020 1.23 0.06 5.13% 1.17 1.35 1.13 3,051,020
May 26 2020 1.17 -0.01 -0.85% 1.21 1.21 1.136 305,183
May 22 2020 1.18 0.00 0.0% 1.22 1.24 1.17 615,415
May 21 2020 1.18 0.01 0.85% 1.23 1.27 1.17 411,651
May 20 2020 1.17 0.02 1.74% 1.15 1.19 1.12 550,751
May 19 2020 1.15 0.02 1.89% 1.13 1.17 1.11 480,622
May 18 2020 1.1287 0.05 4.51% 1.10 1.14 1.0731 408,816
May 15 2020 1.08 0.00 0.0% 1.08 1.11 1.05 199,582
May 14 2020 1.08 -0.02 -1.82% 1.08 1.10 1.03 139,347
May 13 2020 1.10 -0.05 -4.35% 1.18 1.18 1.07 296,470
May 12 2020 1.15 -0.01 -0.86% 1.17 1.18 1.12 445,128
May 11 2020 1.16 0.04 3.57% 1.14 1.179 1.13 461,868
May 08 2020 1.12 0.00 0.0% 1.13 1.16 1.10 245,869
May 07 2020 1.12 -0.06 -5.08% 1.15 1.25 1.08 522,346
May 06 2020 1.18 -0.01 -0.68% 1.19 1.24 1.15 478,195
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.