Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivus Inc (NQ: VVUS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 0.6450 0.6900 0.6350 0.6857 881,968 +0.04(+5.59%)
Oct 30, 2017 0.6900 0.6964 0.6400 0.6494 797,969 -0.05(-6.75%)
Oct 27, 2017 0.7300 0.7500 0.6750 0.6964 625,906 -0.00(-0.44%)
Oct 26, 2017 0.7160 0.7300 0.6793 0.6995 1,326,020 -0.02(-2.30%)
Oct 25, 2017 0.7625 0.7625 0.7113 0.7160 1,435,141 -0.05(-6.59%)
Oct 24, 2017 0.7749 0.7800 0.7600 0.7665 346,570 -0.01(-1.08%)
Oct 23, 2017 0.7800 0.8000 0.7618 0.7749 631,476 -0.02(-2.58%)
Oct 20, 2017 0.8300 0.8300 0.7805 0.7954 523,678 -0.00(-0.58%)
Oct 19, 2017 0.7618 0.8241 0.7554 0.8000 1,612,448 +0.02(+2.84%)
Oct 18, 2017 0.8100 0.8100 0.7718 0.7779 711,121 -0.02(-2.16%)
Oct 17, 2017 0.8300 0.8395 0.7809 0.7951 1,295,529 -0.03(-3.72%)
Oct 16, 2017 0.8520 0.8537 0.8200 0.8258 680,768 -0.03(-3.45%)
Oct 13, 2017 0.8543 0.8700 0.8440 0.8553 687,724 +0.01(+0.77%)
Oct 12, 2017 0.8550 0.8800 0.8450 0.8488 964,006 -0.01(-0.73%)
Oct 11, 2017 0.8835 0.9000 0.8550 0.8550 1,088,574 -0.02(-2.75%)
Oct 10, 2017 0.9300 0.9301 0.8791 0.8792 1,637,074 -0.04(-4.71%)
Oct 09, 2017 0.9700 0.9700 0.9200 0.9227 760,062 -0.04(-4.56%)
Oct 06, 2017 0.9800 0.9839 0.9530 0.9668 310,304 -0.00(-0.48%)
Oct 05, 2017 0.9600 0.9778 0.9600 0.9715 375,875 +0.00(+0.23%)
Oct 04, 2017 0.9520 0.9900 0.9520 0.9693 489,764 +0.02(+1.60%)
Oct 03, 2017 0.9710 0.9950 0.9534 0.9540 448,549 -0.02(-2.25%)
Oct 02, 2017 0.9850 1.010 0.9650 0.9760 363,388 -0.01(-1.41%)
Sep 29, 2017 0.9806 0.9950 0.9705 0.9900 163,765 +0.01(+0.85%)
Sep 28, 2017 0.9832 0.9998 0.9702 0.9817 267,010 -0.00(-0.25%)
Sep 27, 2017 0.9750 1.010 0.9744 0.9842 685,859 +0.01(+0.94%)
Sep 26, 2017 0.9800 0.9801 0.9520 0.9750 77,516 -0.01(-0.52%)
Sep 25, 2017 0.9600 1.000 0.9569 0.9801 379,012 +0.02(+1.56%)
Sep 22, 2017 0.9600 0.9650 0.9501 0.9650 270,065 +0.00(+0.00%)
Sep 21, 2017 0.9521 0.9750 0.9200 0.9650 564,373 +0.02(+1.69%)
Sep 20, 2017 0.9841 0.9879 0.9464 0.9490 891,429 -0.04(-3.95%)
Sep 19, 2017 0.9877 1.010 0.9650 0.9880 449,900 +0.01(+0.82%)
Sep 18, 2017 1.000 1.020 0.9618 0.9800 1,691,232 -0.02(-2.00%)
Sep 15, 2017 0.9925 1.000 0.9601 1.000 634,435 +0.01(+1.01%)
Sep 14, 2017 0.9362 0.9940 0.9311 0.9900 884,397 +0.04(+4.49%)
Sep 13, 2017 0.9500 0.9688 0.9248 0.9475 383,219 -0.00(-0.26%)
Sep 12, 2017 0.9400 0.9500 0.9001 0.9500 824,132 +0.01(+0.85%)
Sep 11, 2017 0.9600 0.9700 0.9400 0.9420 293,549 -0.02(-1.88%)
Sep 08, 2017 0.9250 0.9800 0.9250 0.9600 756,037 +0.02(+2.62%)
Sep 07, 2017 0.9000 0.9500 0.8820 0.9355 3,041,660 +0.06(+7.37%)
Sep 06, 2017 0.8800 0.8800 0.8610 0.8713 647,684 -0.01(-1.03%)
Sep 05, 2017 0.8980 0.8988 0.8612 0.8804 1,452,331 -0.02(-2.05%)
Sep 01, 2017 0.9250 0.9250 0.8700 0.8988 968,769 +0.01(+0.92%)
Aug 31, 2017 0.9150 0.9200 0.8900 0.8906 653,225 +0.00(+0.00%)
Aug 30, 2017 0.8997 0.9500 0.8700 0.8906 2,152,098 -0.00(-0.52%)
Aug 29, 2017 0.9256 0.9496 0.8900 0.8953 703,607 -0.03(-2.95%)
Aug 28, 2017 0.9300 0.9600 0.9202 0.9225 557,551 +0.00(+0.27%)
Aug 25, 2017 0.9100 0.9200 0.8800 0.9200 2,208,050 +0.01(+0.61%)
Aug 24, 2017 0.9300 0.9398 0.9000 0.9144 761,786 -0.01(-1.47%)
Aug 23, 2017 0.9700 0.9800 0.9250 0.9280 1,344,690 -0.04(-4.60%)
Aug 22, 2017 0.9873 0.9997 0.9700 0.9727 551,059 -0.02(-2.29%)
Aug 21, 2017 1.000 1.010 0.9800 0.9955 2,581,310 -0.01(-1.44%)
Aug 18, 2017 1.000 1.010 0.9800 1.010 1,018,219 +0.01(+1.00%)
Aug 17, 2017 1.020 1.020 1.000 1.000 366,622 -0.02(-1.96%)
Aug 16, 2017 1.010 1.030 1.010 1.020 307,934 +0.01(+0.99%)
Aug 15, 2017 1.010 1.020 1.000 1.010 280,378 -0.01(-0.98%)
Aug 14, 2017 1.030 1.030 1.000 1.020 605,963 +0.01(+0.99%)
Aug 11, 2017 1.000 1.040 0.9900 1.010 437,064 +0.00(+0.00%)
Aug 10, 2017 1.010 1.020 0.9900 1.010 569,769 +0.00(+0.00%)
Aug 09, 2017 1.010 1.020 1.000 1.010 444,915 +0.00(+0.00%)
Aug 08, 2017 1.020 1.030 1.010 1.010 653,398 -0.02(-1.94%)
Aug 07, 2017 1.010 1.050 1.000 1.030 1,165,086 +0.01(+0.98%)
Aug 04, 2017 1.110 1.020 1.020 1,368,365 -0.09(-8.11%)
Aug 03, 2017 1.130 1.140 1.100 1.110 470,399 -0.01(-0.89%)
Aug 02, 2017 1.170 1.180 1.110 1.120 652,986 -0.05(-4.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.