Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Jan 31, 2018 0.4300 0.4350 0.4000 0.4075 933,501 -0.02(-5.14%)
Jan 30, 2018 0.4432 0.4498 0.4432 0.4296 884,401 -0.01(-2.70%)
Jan 29, 2018 0.4600 0.4601 0.4415 0.4415 508,425 -0.02(-4.02%)
Jan 26, 2018 0.4700 0.4700 0.4502 0.4600 331,885 +0.01(+1.52%)
Jan 25, 2018 0.4700 0.4799 0.4501 0.4531 492,813 -0.01(-2.56%)
Jan 24, 2018 0.4835 0.4897 0.4600 0.4650 408,981 -0.02(-3.27%)
Jan 23, 2018 0.4800 0.4878 0.4700 0.4807 276,136 +0.00(+0.50%)
Jan 22, 2018 0.4800 0.4993 0.4750 0.4783 370,234 +0.00(+0.69%)
Jan 19, 2018 0.4756 0.4900 0.4710 0.4750 452,127 +0.00(+0.64%)
Jan 18, 2018 0.4800 0.4810 0.4518 0.4720 598,655 -0.00(-0.63%)
Jan 17, 2018 0.4810 0.4990 0.4710 0.4750 555,894 -0.01(-2.36%)
Jan 16, 2018 0.5100 0.5299 0.4800 0.4865 900,904 -0.02(-3.87%)
Jan 12, 2018 0.5061 0.5061 0.5061 0 -0.02(-4.49%)
Jan 11, 2018 0.5122 0.5300 0.5030 0.5299 535,180 +0.03(+5.41%)
Jan 10, 2018 0.5180 0.5200 0.4950 0.5027 297,540 -0.01(-1.41%)
Jan 09, 2018 0.5181 0.5300 0.4920 0.5099 576,606 -0.00(-0.60%)
Jan 08, 2018 0.5202 0.5250 0.5082 0.5130 416,490 -0.01(-2.40%)
Jan 05, 2018 0.5424 0.5424 0.5225 0.5256 191,900 -0.01(-2.67%)
Jan 04, 2018 0.5500 0.5500 0.5109 0.5400 581,271 +0.01(+2.41%)
Jan 03, 2018 0.5361 0.5485 0.5236 0.5273 605,030 +0.00(+0.78%)
Jan 02, 2018 0.5081 0.5350 0.5028 0.5232 591,050 +0.02(+4.10%)
Dec 29, 2017 0.5026 0.5026 0.5026 0 -0.01(-2.63%)
Dec 28, 2017 0.5259 0.5259 0.5000 0.5162 1,004,664 -0.02(-3.15%)
Dec 27, 2017 0.5200 0.5365 0.5050 0.5330 1,137,521 +0.02(+3.35%)
Dec 26, 2017 0.5000 0.5400 0.5000 0.5157 1,015,616 +0.02(+3.14%)
Dec 22, 2017 0.5300 0.5300 0.4900 0.5000 821,448 -0.02(-2.91%)
Dec 21, 2017 0.5000 0.5280 0.4820 0.5150 1,032,000 +0.02(+4.46%)
Dec 20, 2017 0.5040 0.5197 0.4810 0.4930 1,510,791 -0.01(-2.90%)
Dec 19, 2017 0.5100 0.5200 0.5035 0.5077 799,336 -0.02(-4.21%)
Dec 18, 2017 0.5300 0.5499 0.5050 0.5300 1,086,107 -0.00(-0.49%)
Dec 15, 2017 0.5534 0.5534 0.5201 0.5326 679,188 -0.02(-3.16%)
Dec 14, 2017 0.5723 0.5723 0.5288 0.5500 725,547 -0.03(-5.19%)
Dec 13, 2017 0.5450 0.5801 0.5450 0.5801 1,197,564 +0.02(+3.61%)
Dec 12, 2017 0.5713 0.5900 0.5500 0.5599 634,913 -0.02(-3.13%)
Dec 11, 2017 0.5600 0.5800 0.5600 0.5780 805,435 -0.01(-2.08%)
Dec 08, 2017 0.6050 0.6200 0.5740 0.5903 1,592,203 -0.02(-3.39%)
Dec 07, 2017 0.6200 0.6200 0.6050 0.6110 346,563 -0.01(-0.99%)
Dec 06, 2017 0.6314 0.6387 0.6105 0.6171 542,935 -0.02(-3.59%)
Dec 05, 2017 0.6550 0.6596 0.6280 0.6401 663,311 -0.02(-2.30%)
Dec 04, 2017 0.6400 0.6400 0.6400 0.6552 924,695 +0.02(+3.18%)
Dec 01, 2017 0.6500 0.6500 0.6320 0.6350 400,008 -0.01(-1.21%)
Nov 30, 2017 0.6398 0.6548 0.6360 0.6428 623,805 -0.00(-0.34%)
Nov 29, 2017 0.6400 0.6500 0.6360 0.6450 268,902 +0.01(+0.95%)
Nov 28, 2017 0.6400 0.6579 0.6350 0.6389 578,135 -0.00(-0.09%)
Nov 27, 2017 0.6500 0.6614 0.6350 0.6395 478,275 -0.02(-2.77%)
Nov 24, 2017 0.6546 0.6600 0.6381 0.6577 601,855 +0.01(+1.15%)
Nov 22, 2017 0.6610 0.6733 0.6500 0.6502 484,763 -0.01(-1.93%)
Nov 21, 2017 0.6710 0.6818 0.6611 0.6630 382,825 -0.01(-1.04%)
Nov 20, 2017 0.6825 0.6935 0.6700 0.6700 237,317 -0.00(-0.28%)
Nov 17, 2017 0.6720 0.7100 0.6700 0.6719 400,551 -0.01(-0.90%)
Nov 16, 2017 0.6670 0.6995 0.6421 0.6780 679,714 +0.02(+3.50%)
Nov 15, 2017 0.6546 0.6669 0.6410 0.6551 373,867 -0.01(-2.08%)
Nov 14, 2017 0.6400 0.6700 0.6400 0.6690 293,686 +0.03(+4.12%)
Nov 13, 2017 0.6500 0.6700 0.6400 0.6425 474,623 +0.00(+0.41%)
Nov 10, 2017 0.6438 0.6750 0.6300 0.6399 1,013,306 +0.00(+0.00%)
Nov 09, 2017 0.6500 0.6750 0.6300 0.6399 822,659 -0.01(-1.57%)
Nov 08, 2017 0.7100 0.7102 0.6500 0.6501 957,388 -0.06(-7.85%)
Nov 07, 2017 0.6878 0.7100 0.6800 0.7055 708,005 +0.02(+3.49%)
Nov 06, 2017 0.6837 0.7000 0.6800 0.6817 280,253 -0.00(-0.23%)
Nov 03, 2017 0.6800 0.6863 0.6501 0.6833 500,651 +0.03(+4.29%)
Nov 02, 2017 0.6650 0.6799 0.6300 0.6552 550,241 +0.02(+2.37%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.