VIVUS Historical Data - VVUS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.06 4.48% 1.40 1.37 1.47 1.41 1.34 00:00:05
more quote information »

VVUS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.974.500.91543.1214,144,0410.4344.33%
1 Month1.734.500.803.033,525,127-0.33-19.08%
3 Months2.814.500.803.101,943,328-1.41-50.18%
6 Months3.634.500.803.10911,277-2.23-61.43%
1 Year3.904.780.803.16504,778-2.50-64.1%
3 Years11.1013.800.806.36585,028-9.70-87.39%
5 Years24.03626.500.8011.16789,408-22.64-94.18%

VVUS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 1.40 0.06 4.48% 1.41 1.65 1.32 1,619,161
Apr 02 2020 1.34 -0.13 -8.84% 1.40 1.57 1.30 2,123,535
Apr 01 2020 1.47 -2.14 -59.28% 1.68 3.28 1.35 13,576,292
Mar 31 2020 3.61 2.66 278.05% 3.94 4.50 1.00 54,662,695
Mar 30 2020 0.9549 0.0349 3.79% 1.00 1.05 0.9252 187,654
Mar 27 2020 0.92 -0.0699 -7.06% 0.97 1.00 0.9154 170,027
Mar 26 2020 0.9899 0.0677 7.34% 1.00 1.09 0.9209 252,429
Mar 25 2020 0.9222 -0.0333 -3.49% 1.06 1.06 0.91 219,237
Mar 24 2020 0.9555 -0.0745 -7.23% 1.05 1.09 0.932 161,742
Mar 23 2020 1.03 0.04 4.04% 1.04 1.09 0.8011 315,679
Mar 20 2020 0.99 0.0075 0.76% 1.03 1.09 0.92 216,177
Mar 19 2020 0.9825 0.0925 10.39% 0.90 0.9874 0.90 112,314
Mar 18 2020 0.89 -0.1076 -10.79% 0.948 0.948 0.80 261,141
Mar 17 2020 0.9976 0.0811 8.85% 0.96 1.04 0.94 95,306
Mar 16 2020 0.9165 -0.139 -13.17% 1.00 1.0315 0.910842 162,187
Mar 13 2020 1.0555 -0.09 -7.82% 1.17 1.23 1.00 164,646
Mar 12 2020 1.145 0.13 12.25% 0.99 1.1794 0.95 234,574
Mar 11 2020 1.02 -0.19 -15.7% 1.21 1.2124 1.02 199,226
Mar 10 2020 1.21 -0.04 -3.2% 1.29 1.29 1.20 134,899
Mar 09 2020 1.25 -0.31 -19.87% 1.35 1.42 1.19 282,560
Mar 06 2020 1.56 -0.20 -11.36% 1.73 1.75 1.53 276,104
Mar 05 2020 1.76 -0.06 -3.3% 1.82 1.88 1.72 136,273
Mar 04 2020 1.82 0.10 5.81% 1.70 1.8499 1.70 270,872
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.