The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Vivus Inc.

  • VVUS
  • NASDAQ
  • Consumer Products
  • Latest 4.82
  • Currency US$
  • Change -0.08
  • Percent Change -1.633 %
  • Volume 886,625
  • Fri Jul 25, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 4.82 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 4.91 4.76 4.87 4.82 886,625
Jul 24 4.95 4.81 4.85 4.90 936,780
Jul 23 4.92 4.70 4.73 4.81 1,837,461
Jul 22 4.83 4.69 4.75 4.75 1,296,467
Jul 21 4.76 4.64 4.72 4.73 1,190,546
Jul 18 4.74 4.53 4.58 4.70 1,144,802
Jul 17 4.66 4.55 4.60 4.60 1,323,869
Jul 16 4.80 4.57 4.80 4.63 1,741,452
Jul 15 4.93 4.70 4.83 4.72 1,510,999
Jul 14 4.93 4.81 4.90 4.86 1,337,662
Jul 11 4.92 4.77 4.80 4.83 1,067,843
Jul 10 4.89 4.77 4.84 4.79 1,667,559
Jul 9 4.97 4.86 4.91 4.92 1,609,583
Jul 8 5.14 4.87 5.04 4.88 2,145,382
Jul 7 5.28 5.01 5.25 5.08 2,331,768
Jul 3 5.37 5.23 5.33 5.29 505,822
Jul 2 5.45 5.27 5.31 5.32 1,094,883
Jul 1 5.38 5.28 5.32 5.34 1,438,940
Jun 30 5.35 5.15 5.17 5.32 2,338,824
Jun 27 5.22 5.03 5.03 5.22 2,512,298
Jun 26 5.15 5.01 5.15 5.07 1,299,610
Jun 25 5.18 5.04 5.13 5.12 1,614,438
Jun 24 5.36 5.13 5.32 5.13 1,338,551
Jun 23 5.52 5.28 5.50 5.30 1,435,094
Jun 20 5.50 5.22 5.29 5.50 4,467,208
Jun 19 5.30 5.09 5.25 5.29 2,138,311
Jun 18 5.22 5.13 5.19 5.20 1,040,418
Jun 17 5.23 5.11 5.15 5.17 1,027,299
Jun 16 5.36 5.09 5.25 5.18 4,038,782
Jun 13 5.39 5.22 5.30 5.28 1,705,545
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.