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 (%)
Jun 30, 2020 0.8050 0.8311 0.7800 0.8219 834,533 +0.00(+0.02%)
Jun 29, 2020 0.8300 0.8400 0.7955 0.8217 528,025 +0.01(+0.77%)
Jun 26, 2020 0.8500 0.8500 0.7880 0.8154 825,900 -0.02(-2.07%)
Jun 25, 2020 0.8600 0.8600 0.8200 0.8326 832,004 -0.01(-0.88%)
Jun 24, 2020 0.9200 0.9200 0.8300 0.8400 1,369,709 -0.08(-8.70%)
Jun 23, 2020 0.9500 0.9500 0.9200 0.9200 591,451 +0.00(+0.00%)
Jun 22, 2020 1.060 1.060 0.9100 0.9200 2,099,545 -0.12(-11.54%)
Jun 19, 2020 1.080 1.120 1.030 1.040 1,471,900 -0.12(-10.34%)
Jun 18, 2020 1.150 1.180 1.130 1.160 432,643 +0.03(+2.65%)
Jun 17, 2020 1.150 1.160 1.120 1.130 259,312 -0.02(-1.74%)
Jun 16, 2020 1.150 1.180 1.140 1.150 358,380 -0.01(-0.86%)
Jun 15, 2020 1.140 1.190 1.120 1.160 423,559 +0.00(+0.00%)
Jun 12, 2020 1.170 1.180 1.110 1.160 293,600 +0.02(+1.75%)
Jun 11, 2020 1.200 1.220 1.110 1.140 551,392 -0.10(-8.06%)
Jun 10, 2020 1.300 1.300 1.200 1.240 446,049 -0.04(-3.13%)
Jun 09, 2020 1.350 1.370 1.230 1.280 2,203,088 -0.19(-12.93%)
Jun 08, 2020 1.130 1.470 1.120 1.470 2,938,631 +0.36(+32.43%)
Jun 05, 2020 1.080 1.140 1.080 1.110 508,300 +0.04(+3.74%)
Jun 04, 2020 1.080 1.100 1.050 1.070 260,862 -0.01(-0.93%)
Jun 03, 2020 1.120 1.120 1.050 1.080 621,730 -0.03(-2.70%)
Jun 02, 2020 1.150 1.168 1.110 1.110 1,038,956 -0.01(-0.89%)
Jun 01, 2020 1.140 1.150 1.100 1.120 255,382 +0.00(+0.00%)
May 29, 2020 1.160 1.170 1.100 1.120 382,900 -0.05(-4.27%)
May 28, 2020 1.250 1.270 1.110 1.170 702,744 -0.08(-6.40%)
May 27, 2020 1.170 1.350 1.130 1.250 3,058,047 +0.09(+7.76%)
May 26, 2020 1.210 1.210 1.140 1.160 306,199 -0.03(-2.52%)
May 22, 2020 1.220 1.230 1.170 1.190 634,900 -0.01(-0.83%)
May 21, 2020 1.230 1.230 1.170 1.200 413,351 +0.01(+0.84%)
May 20, 2020 1.150 1.190 1.120 1.190 559,016 +0.04(+3.48%)
May 19, 2020 1.130 1.170 1.110 1.150 488,924 +0.02(+1.77%)
May 18, 2020 1.100 1.140 1.070 1.130 415,542 +0.03(+2.73%)
May 15, 2020 1.080 1.110 1.050 1.100 199,800 +0.02(+1.85%)
May 14, 2020 1.080 1.100 1.060 1.080 141,347 -0.03(-2.70%)
May 13, 2020 1.180 1.180 1.070 1.110 305,850 -0.03(-2.63%)
May 12, 2020 1.170 1.180 1.120 1.140 446,504 -0.03(-2.56%)
May 11, 2020 1.140 1.180 1.130 1.170 464,987 +0.04(+3.54%)
May 08, 2020 1.130 1.140 1.100 1.130 253,000 +0.03(+2.73%)
May 07, 2020 1.150 1.170 1.080 1.100 527,095 -0.08(-6.78%)
May 06, 2020 1.190 1.240 1.150 1.180 543,541 +0.00(+0.00%)
May 05, 2020 1.060 1.210 1.050 1.180 1,477,632 +0.13(+12.38%)
May 04, 2020 1.050 1.090 1.000 1.050 542,924 -0.02(-1.87%)
May 01, 2020 1.090 1.100 1.030 1.070 1,535,400 -0.17(-13.71%)
Apr 30, 2020 1.290 1.290 1.220 1.240 1,046,481 -0.08(-6.06%)
Apr 29, 2020 1.300 1.330 1.260 1.320 537,756 +0.05(+3.94%)
Apr 28, 2020 1.320 1.330 1.250 1.270 748,893 -0.03(-2.31%)
Apr 27, 2020 1.320 1.370 1.290 1.300 752,758 -0.06(-4.41%)
Apr 24, 2020 1.350 1.370 1.320 1.360 348,400 -0.01(-0.73%)
Apr 23, 2020 1.350 1.380 1.320 1.370 280,019 -0.01(-0.72%)
Apr 22, 2020 1.380 1.390 1.330 1.380 304,326 +0.00(+0.00%)
Apr 21, 2020 1.370 1.400 1.340 1.380 327,304 -0.01(-0.72%)
Apr 20, 2020 1.370 1.400 1.350 1.390 490,781 +0.02(+1.46%)
Apr 17, 2020 1.330 1.400 1.300 1.370 601,200 -0.01(-0.72%)
Apr 16, 2020 1.350 1.380 1.320 1.380 317,315 +0.00(+0.00%)
Apr 15, 2020 1.360 1.400 1.300 1.380 449,280 +0.00(+0.00%)
Apr 14, 2020 1.350 1.420 1.350 1.380 552,517 +0.00(+0.00%)
Apr 13, 2020 1.420 1.430 1.260 1.380 762,375 -0.01(-0.72%)
Apr 09, 2020 1.390 1.410 1.350 1.390 1,031,500 +0.01(+0.72%)
Apr 08, 2020 1.230 1.430 1.230 1.380 1,370,467 +0.14(+11.29%)
Apr 07, 2020 1.330 1.330 1.210 1.240 1,065,535 -0.07(-5.34%)
Apr 06, 2020 1.440 1.450 1.250 1.310 1,715,790 -0.09(-6.43%)
Apr 03, 2020 1.410 1.470 1.370 1.400 1,641,300 +0.06(+4.48%)
Apr 02, 2020 1.400 1.500 1.300 1.340 2,151,735 -0.13(-8.84%)
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.