VVUS - VIVUS, Inc.

NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 20192,77002,83002,76002,79002,790022.814
04 dic 20192,85002,88002,75002,79002,790083.500
03 dic 20192,86002,86002,72002,86002,860035.500
02 dic 20192,80002,90002,77002,87002,870034.500
29 nov 20192,80002,80002,75002,78002,780013.400
27 nov 20192,74002,81002,72002,78002,780029.500
26 nov 20192,82002,82002,73002,75002,750057.900
25 nov 20192,79002,85002,79002,80002,800030.300
22 nov 20192,86002,86002,77002,81002,810027.000
21 nov 20193,01003,01002,75002,82002,8200110.100
20 nov 20192,95003,37002,80002,88002,8800780.100
19 nov 20192,71002,86002,70002,86002,860056.600
18 nov 20192,83002,88002,73002,73002,730043.100
15 nov 20192,90002,90002,82002,86002,860042.700
14 nov 20192,77002,82002,76002,80002,800019.000
13 nov 20192,70002,79002,70002,78002,780022.300
12 nov 20192,72002,86002,71002,71002,710042.100
11 nov 20192,92002,92002,66002,75002,750092.900
08 nov 20192,90002,94002,77002,92002,920076.200
07 nov 20193,03003,04002,85002,89002,890035.800
06 nov 20193,17003,27002,80003,01003,0100121.300
05 nov 20193,38003,43003,20003,20003,200093.400
04 nov 20193,41003,44003,31003,36003,360053.300
01 nov 20193,42003,54003,36003,40003,400072.500
31 ott 20193,43003,45003,21003,40003,4000174.200
30 ott 20193,56003,56003,31003,47003,470070.300
29 ott 20193,78003,79003,51003,68003,680054.900
28 ott 20193,78003,91003,77003,83003,830058.600
25 ott 20193,83003,89003,73003,83003,830049.200
24 ott 20194,03004,04003,82003,84003,840076.700
23 ott 20194,01004,13003,97004,07004,070030.000
22 ott 20194,17004,17003,97004,00004,0000127.400
21 ott 20194,32004,34004,11004,22004,2200171.600
18 ott 20194,18004,31004,14004,29004,290040.600
17 ott 20194,07004,18003,96004,17004,170062.400
16 ott 20193,87004,10003,76004,04004,040068.300
15 ott 20193,88003,93003,84003,91003,910026.400
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
*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