VIVUS Historical Data - VVUS

VVUS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 23 2020 2.66 0.00 0.0% 2.62 2.73 2.62 67,187
Jan 22 2020 2.66 -0.09 -3.27% 2.72 2.77 2.66 75,656
Jan 21 2020 2.75 0.03 1.1% 2.69 2.75 2.65 61,062
Jan 20 2020 2.72 0.00 +0.00% 2.71 2.75 2.6903 0
Jan 17 2020 2.72 0.02 0.74% 2.71 2.75 2.6903 8,843
Jan 16 2020 2.70 -0.04 -1.28% 2.73 2.73 2.68 25,151
Jan 15 2020 2.735 0.03 1.3% 2.68 2.75 2.68 14,323
Jan 14 2020 2.70 -0.05 -1.82% 2.76 2.7811 2.67 25,520
Jan 13 2020 2.75 -0.04 -1.48% 2.78 2.82 2.71 33,499
Jan 10 2020 2.7912 -0.02 -0.67% 2.81 2.83 2.78 17,599
Jan 09 2020 2.81 0.00 0.0% 2.84 2.85 2.80 31,051
Jan 08 2020 2.81 0.03 1.08% 2.80 2.831 2.75 50,854
Jan 07 2020 2.78 0.08 2.96% 2.70 3.6499 2.01 149,085
Jan 06 2020 2.70 -0.01 -0.37% 2.68 2.72 2.6565 22,735
Jan 03 2020 2.71 0.03 1.12% 2.65 2.71 2.61 22,289
Jan 02 2020 2.68 -0.04 -1.47% 2.72 2.75 2.66 29,759
Jan 01 2020 2.72 0.00 +0.00% 2.51 2.74 2.51 0
Dec 31 2019 2.72 0.18 7.09% 2.51 2.74 2.51 63,707
Dec 30 2019 2.54 0.00 0.2% 2.54 2.60 2.52 78,903
Dec 27 2019 2.535 0.04 1.81% 2.50 2.55 2.50 41,867
Dec 26 2019 2.49 -0.04 -1.58% 2.53 2.59 2.49 94,622
Dec 25 2019 2.53 0.00 +0.00% 2.55 2.67 2.53 0
Dec 24 2019 2.53 -0.04 -1.56% 2.55 2.67 2.53 53,216
Dec 23 2019 2.57 -0.04 -1.53% 2.60 2.6325 2.51 52,255
Dec 20 2019 2.61 -0.07 -2.61% 2.70 2.70 2.53 44,156
Dec 19 2019 2.68 0.02 0.75% 2.66 2.9799 2.60 22,824
Dec 18 2019 2.66 -0.03 -1.12% 2.78 3.25 2.66 90,040
Dec 17 2019 2.69 -0.04 -1.47% 2.72 2.76 2.67 39,259
Dec 16 2019 2.73 -0.07 -2.5% 2.78 2.82 2.7111 44,028
Dec 13 2019 2.80 0.03 1.08% 2.74 2.80 2.72 41,646
Dec 12 2019 2.77 -0.05 -1.77% 2.82 2.835 2.76 17,660
Dec 11 2019 2.82 -0.02 -0.7% 2.81 2.85 2.74 20,957
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 +0.00% 2.78 2.80 2.75 0
Nov 29 2019 2.78 0.00 0.0% 2.78 2.80 2.75 13,444
Nov 28 2019 2.78 0.00 +0.00% 2.73 2.81 2.72 0
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
Nov 08 2019 2.92 0.03 1.04% 2.90 2.94 2.77 76,211
Nov 07 2019 2.89 -0.12 -3.99% 3.03 3.05 2.85 35,842
Nov 06 2019 3.01 -0.19 -5.94% 3.17 3.27 2.80 120,865
Nov 05 2019 3.20 -0.16 -4.76% 3.38 3.53 3.20 87,491
Nov 04 2019 3.36 -0.04 -1.18% 3.41 3.44 3.31 53,270
Nov 01 2019 3.40 0.00 +0.00% 3.42 3.54 3.36 0
Nov 01 2019 3.40 0.00 0.0% 3.42 3.54 3.36 72,470
Oct 31 2019 3.40 -0.07 -2.02% 3.43 3.4464 3.205 174,235
Oct 30 2019 3.47 -0.21 -5.71% 3.56 3.56 3.31 70,309
Oct 29 2019 3.68 -0.15 -3.92% 3.81 3.81 3.51 54,944
Oct 28 2019 3.83 0.00 0.0% 3.82 3.91 3.77 58,635


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.