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 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%)
Apr 01, 2020 1.680 1.700 1.350 1.470 13,622,277 -2.13(-59.17%)
Mar 31, 2020 3.940 4.550 2.730 3.600 55,325,232 +2.65(+278.95%)
Mar 30, 2020 1.000 1.010 0.9300 0.9500 189,154 +0.03(+3.26%)
Mar 27, 2020 0.9700 1.000 0.9154 0.9200 170,100 -0.04(-4.39%)
Mar 26, 2020 1.000 1.090 0.9209 0.9622 252,429 +0.04(+4.59%)
Mar 25, 2020 1.060 1.060 0.9100 0.9200 219,737 -0.04(-3.72%)
Mar 24, 2020 1.050 1.090 0.9320 0.9555 162,745 -0.07(-7.23%)
Mar 23, 2020 1.040 1.070 0.8011 1.030 315,729 +0.04(+4.04%)
Mar 20, 2020 1.030 1.090 0.9200 0.9900 216,200 +0.01(+1.02%)
Mar 19, 2020 0.9000 0.9874 0.9000 0.9800 112,724 +0.09(+10.11%)
Mar 18, 2020 0.9480 0.9480 0.8000 0.8900 261,141 -0.11(-10.57%)
Mar 17, 2020 0.9600 1.040 0.9400 0.9952 95,306 +0.08(+8.59%)
Mar 16, 2020 1.000 1.032 0.9108 0.9165 163,187 -0.14(-13.54%)
Mar 13, 2020 1.170 1.230 1.000 1.060 164,800 -0.08(-7.02%)
Mar 12, 2020 0.9900 1.179 0.9500 1.140 236,599 +0.10(+9.62%)
Mar 11, 2020 1.210 1.210 1.030 1.040 200,906 -0.16(-13.33%)
Mar 10, 2020 1.290 1.290 1.200 1.200 136,899 -0.04(-3.23%)
Mar 09, 2020 1.350 1.400 1.190 1.240 282,576 -0.33(-21.02%)
Mar 06, 2020 1.730 1.750 1.530 1.570 282,000 -0.19(-10.80%)
Mar 05, 2020 1.820 1.880 1.720 1.760 137,873 -0.06(-3.30%)
Mar 04, 2020 1.700 1.820 1.700 1.820 271,472 +0.15(+8.98%)
Mar 03, 2020 1.760 1.850 1.630 1.670 253,982 -0.10(-5.65%)
Mar 02, 2020 1.880 1.880 1.760 1.770 231,895 -0.04(-2.21%)
Feb 28, 2020 1.770 1.890 1.750 1.810 281,100 -0.06(-3.21%)
Feb 27, 2020 2.010 2.150 1.870 1.870 326,941 -0.22(-10.53%)
Feb 26, 2020 2.110 2.190 2.050 2.090 209,911 -0.04(-1.88%)
Feb 25, 2020 2.280 2.320 2.120 2.130 228,971 -0.18(-7.79%)
Feb 24, 2020 2.340 2.410 2.240 2.310 173,087 -0.13(-5.33%)
Feb 21, 2020 2.400 2.520 2.300 2.440 222,600 +0.03(+1.24%)
Feb 20, 2020 2.570 2.588 2.407 2.410 177,938 -0.14(-5.49%)
Feb 19, 2020 2.630 2.650 2.485 2.550 196,583 +0.01(+0.39%)
Feb 18, 2020 2.560 2.640 2.490 2.540 173,893 -0.04(-1.55%)
Feb 14, 2020 2.630 2.700 2.500 2.580 200,300 -0.06(-2.27%)
Feb 13, 2020 2.610 2.811 2.460 2.640 655,601 +0.03(+1.15%)
Feb 12, 2020 2.720 2.750 2.530 2.610 390,293 -0.09(-3.33%)
Feb 11, 2020 2.820 2.864 2.657 2.700 423,018 -0.18(-6.25%)
Feb 10, 2020 3.010 3.010 2.780 2.880 552,568 -0.13(-4.32%)
Feb 07, 2020 3.010 3.150 2.900 3.010 678,800 -0.11(-3.53%)
Feb 06, 2020 3.300 3.570 3.020 3.120 3,729,519 -0.26(-7.69%)
Feb 05, 2020 3.020 4.150 2.820 3.380 29,633,756 +1.08(+46.96%)
Feb 04, 2020 2.280 2.440 2.250 2.300 165,152 +0.02(+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.