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 (%)
Jul 16, 2020 0.4665 0.4665 0.4665 0 -0.05(-10.29%)
Jul 15, 2020 0.5700 0.5700 0.5000 0.5200 2,440,670 -0.09(-14.75%)
Jul 14, 2020 0.4900 0.6800 0.4500 0.6100 9,438,316 +0.15(+32.61%)
Jul 13, 2020 0.5100 0.5200 0.4400 0.4600 2,067,183 -0.07(-13.04%)
Jul 10, 2020 0.5600 0.5759 0.5200 0.5290 1,318,400 -0.04(-7.19%)
Jul 09, 2020 0.6000 0.6500 0.5500 0.5700 3,413,674 -0.11(-16.18%)
Jul 08, 2020 0.5200 0.6899 0.5100 0.6800 7,687,852 -0.13(-16.05%)
Jul 07, 2020 0.8100 0.8200 0.7800 0.8100 2,309,541 +0.01(+1.25%)
Jul 06, 2020 0.8000 0.8000 0.7600 0.8000 687,723 +0.01(+1.27%)
Jul 02, 2020 0.8300 0.8317 0.7606 0.7900 906,600 -0.02(-2.47%)
Jul 01, 2020 0.8300 0.8500 0.8000 0.8100 607,194 -0.01(-1.45%)
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%)
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.