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 (%)
Apr 28, 2017 1.020 1.050 1.010 1.010 389,964 -0.02(-1.94%)
Apr 27, 2017 1.020 1.050 1.010 1.030 338,765 +0.01(+0.98%)
Apr 26, 2017 1.050 1.050 0.9995 1.020 1,296,866 -0.02(-1.92%)
Apr 25, 2017 1.010 1.050 1.010 1.040 885,637 +0.03(+2.97%)
Apr 24, 2017 1.000 1.010 1.000 1.010 515,622 +0.01(+1.00%)
Apr 21, 2017 1.010 1.020 1.000 1.000 496,101 -0.01(-0.99%)
Apr 20, 2017 1.020 1.020 1.000 1.010 843,363 +0.01(+1.00%)
Apr 19, 2017 1.030 1.040 1.000 1.000 435,065 -0.02(-1.96%)
Apr 18, 2017 1.030 1.050 1.020 1.020 475,990 -0.02(-1.92%)
Apr 17, 2017 1.030 1.040 1.020 1.040 417,078 +0.01(+0.97%)
Apr 13, 2017 1.050 1.050 1.020 1.030 606,247 -0.01(-0.96%)
Apr 12, 2017 1.040 1.050 1.030 1.040 222,930 +0.01(+0.97%)
Apr 11, 2017 1.040 1.050 1.020 1.030 551,221 -0.01(-0.96%)
Apr 10, 2017 1.040 1.060 1.030 1.040 293,240 -0.01(-0.95%)
Apr 07, 2017 1.040 1.060 1.030 1.050 846,766 +0.01(+0.96%)
Apr 06, 2017 1.040 1.060 1.030 1.040 276,873 -0.01(-0.95%)
Apr 05, 2017 1.070 1.076 1.040 1.050 824,124 -0.01(-0.94%)
Apr 04, 2017 1.080 1.085 1.050 1.060 835,661 -0.02(-1.85%)
Apr 03, 2017 1.110 1.120 1.080 1.080 400,151 -0.04(-3.57%)
Mar 31, 2017 1.090 1.120 1.080 1.120 530,661 +0.03(+2.75%)
Mar 30, 2017 1.100 1.130 1.080 1.090 530,695 -0.02(-1.80%)
Mar 29, 2017 1.080 1.130 1.080 1.110 525,140 +0.03(+2.78%)
Mar 28, 2017 1.100 1.110 1.070 1.080 337,616 -0.02(-1.82%)
Mar 27, 2017 1.110 1.110 1.060 1.100 457,038 +0.00(+0.00%)
Mar 24, 2017 1.090 1.100 1.090 1.100 181,208 +0.01(+0.92%)
Mar 23, 2017 1.070 1.105 1.065 1.090 623,287 +0.03(+2.83%)
Mar 22, 2017 1.080 1.090 1.050 1.060 692,535 -0.03(-2.75%)
Mar 21, 2017 1.120 1.130 1.080 1.090 646,808 -0.01(-0.91%)
Mar 20, 2017 1.150 1.160 1.100 1.100 402,767 -0.06(-5.17%)
Mar 17, 2017 1.090 1.180 1.090 1.160 864,058 +0.06(+5.45%)
Mar 16, 2017 1.110 1.140 1.100 1.100 498,547 -0.01(-0.90%)
Mar 15, 2017 1.120 1.140 1.090 1.110 822,550 +0.00(+0.00%)
Mar 14, 2017 1.110 1.120 1.090 1.110 638,400 +0.00(+0.00%)
Mar 13, 2017 1.140 1.150 1.100 1.110 985,138 -0.02(-1.77%)
Mar 10, 2017 1.190 1.200 1.120 1.130 1,378,246 -0.08(-6.61%)
Mar 09, 2017 1.240 1.250 1.170 1.210 5,706,900 +0.17(+16.35%)
Mar 08, 2017 1.090 1.090 1.040 1.040 1,253,454 -0.04(-3.70%)
Mar 07, 2017 1.080 1.090 1.070 1.080 424,766 -0.01(-0.92%)
Mar 06, 2017 1.080 1.100 1.080 1.090 423,996 +0.00(+0.00%)
Mar 03, 2017 1.110 1.120 1.070 1.090 472,219 -0.02(-1.80%)
Mar 02, 2017 1.130 1.140 1.100 1.110 322,188 -0.03(-2.63%)
Mar 01, 2017 1.120 1.160 1.120 1.140 486,516 +0.02(+1.79%)
Feb 28, 2017 1.100 1.140 1.100 1.120 284,409 +0.00(+0.00%)
Feb 27, 2017 1.140 1.140 1.100 1.120 484,427 -0.02(-1.75%)
Feb 24, 2017 1.160 1.160 1.120 1.140 465,766 -0.03(-2.56%)
Feb 23, 2017 1.110 1.180 1.110 1.170 975,152 +0.06(+5.41%)
Feb 22, 2017 1.100 1.120 1.080 1.110 706,000 +0.01(+0.91%)
Feb 21, 2017 1.090 1.110 1.080 1.100 287,406 +0.01(+0.92%)
Feb 17, 2017 1.090 1.090 1.090 0 +0.01(+0.93%)
Feb 16, 2017 1.100 1.120 1.080 1.080 581,674 -0.02(-1.82%)
Feb 15, 2017 1.090 1.120 1.090 1.100 236,828 +0.00(+0.00%)
Feb 14, 2017 1.120 1.120 1.080 1.100 525,503 +0.00(+0.00%)
Feb 13, 2017 1.120 1.120 1.080 1.100 461,745 -0.01(-0.90%)
Feb 10, 2017 1.100 1.120 1.100 1.110 276,927 +0.00(+0.00%)
Feb 09, 2017 1.070 1.120 1.070 1.110 335,316 +0.03(+2.78%)
Feb 08, 2017 1.100 1.100 1.060 1.080 971,065 +0.00(+0.00%)
Feb 07, 2017 1.110 1.115 1.080 1.080 361,691 -0.03(-2.70%)
Feb 06, 2017 1.120 1.120 1.100 1.110 251,652 +0.01(+0.91%)
Feb 03, 2017 1.150 1.150 1.100 1.100 316,014 -0.03(-2.65%)
Feb 02, 2017 1.150 1.150 1.120 1.130 160,543 -0.01(-0.88%)
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.