VVUS - VIVUS, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 ott 20193,88003,91273,84003,91003,910013.336
14 ott 20193,90003,92003,87003,87003,870012.500
11 ott 20193,86003,96003,83003,95003,950023.800
10 ott 20193,91003,97003,82003,83003,830032.400
09 ott 20194,00004,07003,81003,94003,940087.200
08 ott 20194,00004,13003,99004,00004,000035.000
07 ott 20193,71003,98003,71003,95003,950029.600
04 ott 20193,75003,86003,71003,74003,740060.900
03 ott 20193,63003,82003,63003,71003,710068.700
02 ott 20193,71003,75003,60003,67003,6700112.500
01 ott 20193,80003,87003,70003,72003,7200142.400
30 set 20193,84003,89003,81003,86003,860011.600
27 set 20193,80003,97003,80003,88003,880025.700
26 set 20193,81003,93003,73003,81003,810038.700
25 set 20193,81003,98003,80003,90003,900054.300
24 set 20193,93003,97003,85003,89003,890035.100
23 set 20194,10004,13003,92003,95003,950046.100
20 set 20194,14004,20003,98004,10004,100073.300
19 set 20194,20004,35004,11004,16004,160067.200
18 set 20194,29004,35004,20004,21004,210090.400
17 set 20194,32004,38004,23004,33004,3300221.000
16 set 20194,15004,38004,15004,31004,3100105.400
13 set 20194,09004,20004,09004,15004,150031.000
12 set 20194,14004,22004,06004,12004,120069.400
11 set 20194,10004,20004,04004,13004,1300107.600
10 set 20194,01004,19003,91004,11004,110057.400
09 set 20194,12004,24004,01004,04004,0400100.200
06 set 20194,11004,20004,02004,09004,090033.500
05 set 20194,12004,33004,05004,11004,1100133.000
04 set 20194,02004,40003,87004,13004,1300183.500
03 set 20194,03004,08003,96004,04004,040030.500
30 ago 20194,17004,22004,01004,05004,0500136.200
29 ago 20194,21004,29004,11004,20004,200069.800
28 ago 20194,25004,46004,11004,24004,2400123.900
27 ago 20194,64004,69004,25004,32004,3200195.900
26 ago 20194,34004,75004,25004,60004,6000214.200
23 ago 20194,03004,32003,78004,32004,3200198.100
22 ago 20194,00004,16003,77003,98003,9800149.800
21 ago 20193,86004,17003,83003,95003,9500263.600
20 ago 20193,84004,40003,71003,92003,92003.420.900
19 ago 20193,46003,50003,34003,40003,400029.500
16 ago 20193,47003,48003,21003,21003,21008.800
15 ago 20193,40003,46003,20003,44003,440046.700
14 ago 20193,32003,48003,32003,37003,370010.200
13 ago 20193,38003,42003,36003,41003,410014.000
12 ago 20193,40003,53003,35003,35003,35009.100
09 ago 20193,46003,46003,34003,39003,390011.000
08 ago 20193,55003,58003,40003,40003,400034.800
07 ago 20193,27003,54003,00003,53003,530029.500
06 ago 20193,36003,36003,28003,36003,360020.300
05 ago 20193,20003,40003,20003,28003,280015.800
02 ago 20193,32003,33003,13003,26003,260035.600
01 ago 20193,31003,44003,30003,34003,340023.900
31 lug 20193,34003,43003,34003,34003,340019.500
30 lug 20193,47003,47003,30003,36003,360026.600
29 lug 20193,33003,49003,30003,47003,470022.400
26 lug 20193,32003,38003,24003,38003,38007.100
25 lug 20193,30003,40003,27003,32003,320013.600
24 lug 20193,24003,34003,13003,30003,300015.300
23 lug 20193,32003,36003,15003,24003,240026.000
22 lug 20193,38003,38003,32003,34003,340020.200
19 lug 20193,38003,42003,37003,40003,400010.500
18 lug 20193,39003,41003,36003,38003,38009.500
17 lug 20193,41003,41003,34003,40003,40009.300
16 lug 20193,40003,45003,31003,39003,390015.400
15 lug 20193,43003,54003,31003,37003,370021.100
12 lug 20193,50003,50003,42003,43003,430029.200
11 lug 20193,58003,62003,50003,51003,510021.500
10 lug 20193,62003,67003,56003,62003,620025.200
09 lug 20193,74003,76003,61003,62003,620031.300
08 lug 20193,46003,86003,45003,80003,80008.800
05 lug 20193,81003,87003,75003,87003,870017.200
03 lug 20193,74003,86003,71003,86003,860013.000
02 lug 20193,85003,89003,75003,77003,770020.300
01 lug 20193,80003,83003,70003,83003,830020.300
28 giu 20193,68003,84003,68003,82003,820062.000
27 giu 20193,54003,82003,53003,69003,6900187.800
26 giu 20193,46003,54003,43003,53003,530015.500
25 giu 20193,37003,64003,37003,49003,490020.200
24 giu 20193,39003,50003,38003,40003,400013.400
21 giu 20193,40003,43003,34003,43003,430011.500
20 giu 20193,40003,44003,33003,42003,420024.900
19 giu 20193,40003,44003,36003,36003,360015.700
18 giu 20193,32003,45003,30003,44003,440027.300
17 giu 20193,27003,36003,23003,30003,300012.200
14 giu 20193,32003,36003,26003,27003,27009.700
13 giu 20193,34003,36003,25003,36003,360014.800
12 giu 20193,26003,39003,26003,31003,31007.200
11 giu 20193,45003,46003,25003,25003,250017.100
10 giu 20193,23003,33003,23003,28003,280023.800
07 giu 20193,31003,39003,30003,33003,330021.000
06 giu 20193,42003,47003,30003,30003,300039.700
05 giu 20193,59003,60003,38003,45003,450043.500
04 giu 20193,70003,80003,57003,57003,570050.000
03 giu 20193,77003,81003,52003,70003,700034.200
31 mag 20193,80003,90003,70003,78003,780031.700
30 mag 20193,80003,87003,75003,84003,840030.800
29 mag 20193,89003,94003,83003,92003,920020.400
28 mag 20193,85004,04003,85003,99003,990016.700
24 mag 20193,83003,99003,83003,86003,860012.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità