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 (%)
Aug 31, 2016 1.050 1.100 1.030 1.060 462,229 +0.01(+0.95%)
Aug 30, 2016 1.080 1.090 1.050 1.050 110,815 -0.04(-3.67%)
Aug 29, 2016 1.070 1.090 1.050 1.090 316,373 +0.03(+2.83%)
Aug 26, 2016 1.030 1.070 1.030 1.060 193,062 +0.02(+1.92%)
Aug 25, 2016 1.030 1.070 1.030 1.040 300,924 +0.00(+0.00%)
Aug 24, 2016 1.050 1.080 1.040 1.040 374,128 -0.01(-0.95%)
Aug 23, 2016 1.060 1.080 1.050 1.050 102,420 -0.01(-0.94%)
Aug 22, 2016 1.070 1.070 1.050 1.060 196,045 +0.00(+0.00%)
Aug 19, 2016 1.060 1.080 1.050 1.060 214,368 +0.01(+0.95%)
Aug 18, 2016 1.040 1.090 1.040 1.050 174,941 +0.00(+0.00%)
Aug 17, 2016 1.050 1.060 1.030 1.050 238,531 -0.01(-0.94%)
Aug 16, 2016 1.080 1.090 1.050 1.060 168,270 -0.03(-2.75%)
Aug 15, 2016 1.050 1.100 1.050 1.090 243,409 +0.04(+3.81%)
Aug 12, 2016 1.080 1.080 1.030 1.050 272,298 -0.03(-2.78%)
Aug 11, 2016 1.060 1.100 1.050 1.080 327,492 +0.02(+1.89%)
Aug 10, 2016 1.080 1.090 1.060 1.060 175,466 -0.03(-2.75%)
Aug 09, 2016 1.080 1.120 1.060 1.090 228,555 +0.00(+0.00%)
Aug 08, 2016 1.120 1.140 1.070 1.090 251,725 -0.03(-2.68%)
Aug 05, 2016 1.100 1.130 1.080 1.120 803,443 +0.07(+6.67%)
Aug 04, 2016 0.9700 1.080 0.9700 1.050 762,249 +0.02(+1.94%)
Aug 03, 2016 0.9900 1.040 0.9800 1.030 560,327 +0.06(+6.16%)
Aug 02, 2016 1.060 1.070 0.9300 0.9702 982,362 -0.08(-7.60%)
Aug 01, 2016 1.070 1.099 1.050 1.050 292,878 -0.02(-1.87%)
Jul 29, 2016 1.040 1.080 1.040 1.070 267,359 +0.01(+0.94%)
Jul 28, 2016 1.070 1.100 1.040 1.060 480,899 -0.02(-1.85%)
Jul 27, 2016 1.130 1.130 1.080 1.080 261,668 -0.02(-1.82%)
Jul 26, 2016 1.130 1.150 1.070 1.100 622,401 -0.01(-0.90%)
Jul 25, 2016 1.180 1.180 1.100 1.110 694,951 -0.05(-4.31%)
Jul 22, 2016 1.150 1.180 1.140 1.160 909,731 +0.00(+0.00%)
Jul 21, 2016 1.150 1.180 1.120 1.160 439,519 +0.01(+0.87%)
Jul 20, 2016 1.150 1.160 1.145 1.150 273,053 -0.01(-0.86%)
Jul 19, 2016 1.150 1.170 1.150 1.160 330,223 +0.01(+0.87%)
Jul 18, 2016 1.150 1.170 1.145 1.150 204,611 +0.00(+0.00%)
Jul 15, 2016 1.150 1.170 1.120 1.150 399,929 +0.00(+0.00%)
Jul 14, 2016 1.150 1.170 1.120 1.150 398,085 +0.00(+0.00%)
Jul 13, 2016 1.140 1.180 1.140 1.150 371,475 +0.00(+0.00%)
Jul 12, 2016 1.140 1.170 1.140 1.150 298,151 +0.01(+0.88%)
Jul 11, 2016 1.190 1.190 1.140 1.140 305,779 -0.04(-3.39%)
Jul 08, 2016 1.180 1.160 1.160 1.180 130,010 +0.02(+1.72%)
Jul 07, 2016 1.140 1.200 1.130 1.160 290,667 -0.01(-0.85%)
Jul 05, 2016 1.210 1.240 1.140 1.170 229,557 -0.05(-4.10%)
Jul 01, 2016 1.100 1.220 1.220 1.220 506,800 +0.10(+8.93%)
Jun 30, 2016 1.140 1.140 1.100 1.120 401,404 -0.02(-1.75%)
Jun 29, 2016 1.100 1.150 1.100 1.140 622,977 +0.04(+3.64%)
Jun 28, 2016 1.100 1.120 1.095 1.100 352,534 +0.03(+2.80%)
Jun 27, 2016 1.100 1.110 1.030 1.070 1,092,285 -0.03(-2.73%)
Jun 24, 2016 1.050 1.120 1.020 1.100 11,011,551 +0.00(+0.00%)
Jun 23, 2016 1.120 1.120 1.100 1.100 770,666 +0.00(+0.00%)
Jun 22, 2016 1.100 1.140 1.070 1.100 705,417 -0.01(-0.90%)
Jun 21, 2016 1.150 1.170 1.080 1.110 969,670 -0.05(-4.31%)
Jun 20, 2016 1.170 1.190 1.140 1.160 537,310 +0.00(+0.00%)
Jun 17, 2016 1.150 1.160 1.130 1.160 542,078 +0.01(+0.87%)
Jun 16, 2016 1.180 1.200 1.150 1.150 409,183 -0.04(-3.36%)
Jun 15, 2016 1.190 1.230 1.120 1.190 493,988 +0.01(+0.85%)
Jun 14, 2016 1.160 1.280 1.120 1.180 1,507,868 +0.02(+1.72%)
Jun 13, 2016 1.190 1.220 1.165 1.160 339,984 -0.03(-2.52%)
Jun 10, 2016 1.190 1.240 1.160 1.190 483,655 -0.03(-2.46%)
Jun 09, 2016 1.250 1.250 1.200 1.220 618,299 -0.05(-3.94%)
Jun 08, 2016 1.260 1.280 1.200 1.270 654,144 +0.02(+1.60%)
Jun 07, 2016 1.270 1.300 1.250 1.250 383,445 -0.01(-0.79%)
Jun 06, 2016 1.280 1.300 1.250 1.260 397,569 +0.00(+0.00%)
Jun 03, 2016 1.310 1.320 1.250 1.260 387,289 -0.04(-3.08%)
Jun 02, 2016 1.270 1.320 1.230 1.300 570,266 +0.03(+2.36%)
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.