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 (%)
Sep 28, 2018 4.570 4.570 4.380 4.410 86,300 -0.17(-3.71%)
Sep 27, 2018 4.760 4.840 4.570 4.580 110,861 -0.18(-3.78%)
Sep 26, 2018 4.890 5.000 4.760 4.760 83,705 -0.14(-2.86%)
Sep 25, 2018 4.950 5.040 4.740 4.900 93,012 -0.04(-0.81%)
Sep 24, 2018 5.150 5.175 4.830 4.940 105,182 -0.21(-4.08%)
Sep 21, 2018 5.210 5.250 5.000 5.150 108,500 -0.07(-1.34%)
Sep 20, 2018 4.980 5.220 4.730 5.220 184,825 +0.29(+5.88%)
Sep 19, 2018 4.690 4.960 4.521 4.930 180,609 +0.26(+5.57%)
Sep 18, 2018 5.260 5.260 4.450 4.670 141,076 -0.62(-11.72%)
Sep 17, 2018 5.530 5.800 5.290 5.290 67,676 -0.34(-6.04%)
Sep 14, 2018 6.120 6.200 5.500 5.630 102,500 -0.58(-9.34%)
Sep 13, 2018 5.790 6.300 5.790 6.210 207,501 +0.41(+7.07%)
Sep 12, 2018 5.140 6.410 5.140 5.800 498,202 +0.65(+12.62%)
Sep 11, 2018 4.600 5.580 4.150 5.150 354,926 +4.68(+993.42%)
Sep 10, 2018 0.5100 0.5200 0.4710 0.4710 1,291,850 -0.09(-15.89%)
Sep 07, 2018 0.5600 0.5800 0.5500 0.5600 264,600 -0.00(-0.36%)
Sep 06, 2018 0.6000 0.6140 0.5600 0.5620 430,673 -0.03(-5.48%)
Sep 05, 2018 0.5450 0.5950 0.5450 0.5946 325,002 +0.05(+8.98%)
Sep 04, 2018 0.5560 0.5809 0.5300 0.5456 440,888 -0.02(-2.92%)
Aug 31, 2018 0.5620 0.5620 0.5620 0 -0.02(-3.10%)
Aug 30, 2018 0.5810 0.6090 0.5800 0.5800 281,107 -0.02(-2.70%)
Aug 29, 2018 0.6000 0.6200 0.5800 0.5961 600,492 -0.00(-0.65%)
Aug 28, 2018 0.5600 0.6200 0.5500 0.6000 902,252 +0.04(+7.14%)
Aug 27, 2018 0.5700 0.5800 0.5500 0.5600 233,613 +0.02(+2.75%)
Aug 24, 2018 0.5630 0.5880 0.5410 0.5450 241,000 -0.02(-3.20%)
Aug 23, 2018 0.5720 0.5975 0.5011 0.5630 883,786 -0.02(-2.93%)
Aug 22, 2018 0.6100 0.6100 0.5800 0.5800 200,559 -0.02(-3.33%)
Aug 21, 2018 0.5700 0.6000 0.5700 0.6000 170,328 +0.02(+3.43%)
Aug 20, 2018 0.6140 0.6300 0.5580 0.5801 723,350 -0.04(-6.44%)
Aug 17, 2018 0.6300 0.6500 0.6200 0.6200 417,300 -0.01(-1.59%)
Aug 16, 2018 0.6400 0.6600 0.6300 0.6300 173,167 -0.00(-0.55%)
Aug 15, 2018 0.6420 0.6700 0.6238 0.6335 409,979 -0.02(-2.54%)
Aug 14, 2018 0.6560 0.6850 0.6320 0.6500 213,445 -0.02(-3.33%)
Aug 13, 2018 0.6201 0.6790 0.6201 0.6724 99,371 +0.02(+3.45%)
Aug 10, 2018 0.6500 0.6600 0.6300 0.6500 144,200 -0.01(-1.52%)
Aug 09, 2018 0.6300 0.6600 0.6300 0.6600 171,292 +0.03(+3.94%)
Aug 08, 2018 0.6238 0.6583 0.6236 0.6350 677,430 -0.04(-5.22%)
Aug 07, 2018 0.6500 0.7100 0.6500 0.6700 504,060 +0.02(+2.29%)
Aug 06, 2018 0.6540 0.6899 0.6516 0.6550 247,015 -0.03(-3.68%)
Aug 03, 2018 0.6900 0.6900 0.6350 0.6800 343,800 +0.05(+7.94%)
Aug 02, 2018 0.6400 0.6515 0.6210 0.6300 296,240 -0.02(-2.51%)
Aug 01, 2018 0.6551 0.6600 0.6200 0.6462 414,479 -0.00(-0.58%)
Jul 31, 2018 0.6910 0.7098 0.6500 0.6500 436,415 -0.04(-5.73%)
Jul 30, 2018 0.6900 0.7100 0.6750 0.6895 284,154 -0.00(-0.07%)
Jul 27, 2018 0.7050 0.7390 0.6900 0.6900 280,500 -0.03(-3.79%)
Jul 26, 2018 0.7000 0.7480 0.7000 0.7172 279,097 +0.02(+2.46%)
Jul 25, 2018 0.7132 0.7199 0.7000 0.7000 218,423 -0.01(-1.85%)
Jul 24, 2018 0.7090 0.7267 0.7050 0.7132 439,755 +0.00(+0.45%)
Jul 23, 2018 0.7320 0.7400 0.7090 0.7100 514,749 -0.03(-4.17%)
Jul 20, 2018 0.7500 0.7500 0.7304 0.7409 284,546 +0.01(+1.49%)
Jul 19, 2018 0.7400 0.7500 0.7300 0.7300 371,829 -0.02(-3.29%)
Jul 18, 2018 0.7500 0.7750 0.7500 0.7548 142,884 +0.00(+0.64%)
Jul 17, 2018 0.7350 0.7700 0.7350 0.7500 300,569 +0.02(+2.04%)
Jul 16, 2018 0.7560 0.7830 0.7301 0.7350 456,515 -0.04(-4.67%)
Jul 13, 2018 0.7800 0.8000 0.7610 0.7710 317,328 -0.01(-1.15%)
Jul 12, 2018 0.7854 0.8300 0.7726 0.7800 509,812 +0.00(+0.00%)
Jul 11, 2018 0.8175 0.8208 0.7631 0.7800 752,388 -0.04(-5.14%)
Jul 10, 2018 0.8800 0.9100 0.8140 0.8223 2,979,901 +0.08(+10.14%)
Jul 09, 2018 0.7400 0.7444 0.7400 0.7466 280,201 +0.01(+1.58%)
Jul 06, 2018 0.7386 0.7400 0.7130 0.7350 342,153 +0.01(+0.68%)
Jul 05, 2018 0.7645 0.7760 0.7130 0.7300 343,702 -0.02(-2.14%)
Jul 03, 2018 0.7460 0.7460 0.7460 0 +0.04(+5.38%)
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.