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 (%)
Mar 29, 2019 4.200 4.250 4.100 4.200 24,100 +0.01(+0.24%)
Mar 28, 2019 4.140 4.220 4.020 4.190 65,008 +0.06(+1.45%)
Mar 27, 2019 4.240 4.240 4.080 4.130 60,232 -0.11(-2.59%)
Mar 26, 2019 4.220 4.260 4.150 4.240 41,364 +0.06(+1.44%)
Mar 25, 2019 4.240 4.250 4.124 4.180 30,402 -0.11(-2.56%)
Mar 22, 2019 4.440 4.513 4.145 4.290 89,200 -0.23(-5.09%)
Mar 21, 2019 4.610 4.672 4.400 4.520 102,520 -0.08(-1.74%)
Mar 20, 2019 4.640 4.701 4.600 4.600 17,500 -0.04(-0.86%)
Mar 19, 2019 4.630 4.700 4.573 4.640 15,769 +0.01(+0.22%)
Mar 18, 2019 4.610 4.720 4.577 4.630 47,043 +0.03(+0.65%)
Mar 15, 2019 4.750 4.750 4.600 4.600 63,200 -0.15(-3.16%)
Mar 14, 2019 4.750 4.750 4.663 4.750 66,494 +0.00(+0.00%)
Mar 13, 2019 4.770 4.810 4.680 4.750 76,752 +0.02(+0.42%)
Mar 12, 2019 4.700 4.790 4.630 4.730 55,654 +0.04(+0.85%)
Mar 11, 2019 4.770 4.770 4.640 4.690 21,711 -0.06(-1.26%)
Mar 08, 2019 4.730 4.750 4.590 4.750 14,800 +0.04(+0.85%)
Mar 07, 2019 4.700 4.770 4.650 4.710 35,923 +0.01(+0.21%)
Mar 06, 2019 4.870 4.900 4.630 4.700 80,967 -0.17(-3.49%)
Mar 05, 2019 4.640 4.930 4.570 4.870 158,825 +0.31(+6.80%)
Mar 04, 2019 4.770 4.810 4.370 4.560 215,264 -0.19(-4.00%)
Mar 01, 2019 4.880 4.900 4.710 4.750 106,700 -0.07(-1.45%)
Feb 28, 2019 5.000 5.025 4.740 4.820 125,014 -0.21(-4.17%)
Feb 27, 2019 5.170 5.240 4.960 5.030 53,139 +0.08(+1.62%)
Feb 26, 2019 4.990 5.150 4.950 4.950 39,676 -0.05(-1.00%)
Feb 25, 2019 4.970 5.220 4.820 5.000 108,734 +0.02(+0.40%)
Feb 22, 2019 4.980 5.040 4.830 4.980 55,000 +0.01(+0.20%)
Feb 21, 2019 5.200 5.250 4.970 4.970 71,213 -0.30(-5.69%)
Feb 20, 2019 5.500 5.780 5.270 5.270 135,039 -0.21(-3.83%)
Feb 19, 2019 5.160 5.490 5.050 5.480 161,619 +0.38(+7.45%)
Feb 15, 2019 5.250 5.300 5.100 5.100 82,900 -0.10(-1.92%)
Feb 14, 2019 5.140 5.290 5.130 5.200 37,395 +0.01(+0.19%)
Feb 13, 2019 5.110 5.350 5.110 5.190 46,576 +0.01(+0.19%)
Feb 12, 2019 5.340 5.340 5.120 5.180 40,502 -0.04(-0.77%)
Feb 11, 2019 5.190 5.370 5.015 5.220 75,554 +0.02(+0.38%)
Feb 08, 2019 5.090 5.250 4.800 5.200 52,500 +0.15(+2.97%)
Feb 07, 2019 5.270 5.300 4.810 5.050 175,708 -0.20(-3.81%)
Feb 06, 2019 5.260 5.300 4.940 5.250 77,875 +0.02(+0.38%)
Feb 05, 2019 4.900 5.350 4.900 5.230 195,231 +0.30(+6.09%)
Feb 04, 2019 4.880 5.020 4.830 4.930 61,184 +0.00(+0.00%)
Feb 01, 2019 4.770 4.950 4.650 4.930 73,700 +0.15(+3.14%)
Jan 31, 2019 4.660 4.929 4.660 4.780 96,499 +0.06(+1.27%)
Jan 30, 2019 4.660 4.830 4.610 4.720 58,867 +0.05(+1.07%)
Jan 29, 2019 4.500 4.780 4.500 4.670 126,772 +0.17(+3.78%)
Jan 28, 2019 4.140 4.600 4.140 4.500 100,539 +0.24(+5.63%)
Jan 25, 2019 4.330 4.430 4.200 4.260 75,200 -0.07(-1.62%)
Jan 24, 2019 4.020 4.570 4.020 4.330 154,662 +0.28(+6.91%)
Jan 23, 2019 4.090 4.150 4.000 4.050 64,196 -0.05(-1.22%)
Jan 22, 2019 4.130 4.280 3.970 4.100 133,956 -0.10(-2.38%)
Jan 18, 2019 4.370 4.460 3.970 4.200 300,600 -0.17(-3.89%)
Jan 17, 2019 4.590 4.750 4.300 4.370 183,401 -0.23(-5.00%)
Jan 16, 2019 4.470 4.900 4.150 4.600 476,914 +0.02(+0.44%)
Jan 15, 2019 4.400 5.270 4.300 4.580 1,935,262 +0.13(+2.92%)
Jan 14, 2019 3.310 4.600 3.310 4.450 1,201,671 +1.23(+38.20%)
Jan 11, 2019 3.150 3.290 2.980 3.220 114,700 +0.08(+2.55%)
Jan 10, 2019 2.870 3.160 2.820 3.140 202,090 +0.27(+9.41%)
Jan 09, 2019 2.670 2.940 2.660 2.870 201,547 +0.21(+7.89%)
Jan 08, 2019 2.700 2.740 2.620 2.660 85,727 -0.05(-1.85%)
Jan 07, 2019 2.550 2.720 2.520 2.710 97,617 +0.16(+6.27%)
Jan 04, 2019 2.320 2.600 2.300 2.550 171,700 +0.24(+10.39%)
Jan 03, 2019 2.330 2.450 2.240 2.310 180,199 -0.03(-1.28%)
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.