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 High Price Low Price Open Price Close Price Last Traded
  0.06 2.16% 2.84 2.84 2.74 2.76 2.78 18:00:57
more quote information »

VVUS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.862.88442.712.8037,598-0.02-0.7%
1 Month2.723.702.702.8478,7320.124.41%
3 Months4.324.382.663.4572,233-1.48-34.26%
6 Months3.234.782.663.7085,401-0.39-12.07%
1 Year2.925.782.153.8996,658-0.08-2.74%
3 Years14.0014.602.157.95488,416-11.16-79.71%
5 Years30.4034.002.1514.99843,363-27.56-90.66%

VVUS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 10 2019 2.84 0.06 2.16% 2.76 2.84 2.74 28,849
Dec 09 2019 2.78 0.02 0.72% 2.74 2.78 2.71 12,433
Dec 06 2019 2.76 -0.03 -1.08% 2.77 2.7939 2.75 33,923
Dec 05 2019 2.79 0.00 0.0% 2.77 2.83 2.76 22,814
Dec 04 2019 2.79 -0.07 -2.45% 2.85 2.8844 2.75 83,481
Dec 03 2019 2.86 -0.01 -0.35% 2.86 2.86 2.72 35,337
Dec 02 2019 2.87 0.09 3.24% 2.78 2.90 2.7738 34,467
Nov 29 2019 2.78 0.00 0.0% 2.78 2.80 2.75 13,444
Nov 27 2019 2.78 0.03 1.09% 2.73 2.81 2.72 29,519
Nov 26 2019 2.75 -0.05 -1.79% 2.82 2.8204 2.7297 57,728
Nov 25 2019 2.80 -0.01 -0.36% 2.79 2.85 2.785 30,315
Nov 22 2019 2.81 -0.01 -0.35% 2.86 2.86 2.7699 26,976
Nov 21 2019 2.82 -0.06 -2.08% 3.01 3.01 2.7492 110,109
Nov 20 2019 2.88 0.02 0.7% 2.95 3.70 2.8017 779,960
Nov 19 2019 2.86 0.13 4.7% 2.71 2.86 2.70 56,596
Nov 18 2019 2.7316 -0.13 -4.49% 2.83 2.88 2.7299 43,096
Nov 15 2019 2.86 0.06 2.14% 2.90 2.90 2.8221 42,747
Nov 14 2019 2.80 0.02 0.72% 2.77 2.82 2.7608 18,566
Nov 13 2019 2.78 0.07 2.58% 2.70 2.79 2.70 22,253
Nov 12 2019 2.71 -0.04 -1.45% 2.72 2.86 2.71 42,142
Nov 11 2019 2.75 -0.17 -5.82% 2.92 2.92 2.66 92,940
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.