VVUS - VIVUS, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
23 mag 20193,86003,94003,84003,90003,90009.300
22 mag 20193,99004,05003,87003,99003,990016.200
21 mag 20194,00004,05003,92004,00004,000013.500
20 mag 20193,83004,05003,83004,02004,020019.400
17 mag 20193,99003,99003,85003,91003,910015.100
16 mag 20193,99003,99003,78003,96003,960012.500
15 mag 20193,82003,98003,80003,98003,980017.600
14 mag 20193,76003,89003,76003,83003,830010.500
13 mag 20193,86003,86003,73003,75003,750020.000
10 mag 20193,91003,92003,85003,92003,920020.900
09 mag 20194,02004,03003,90003,93003,930043.300
08 mag 20194,02004,09004,02004,07004,070022.000
07 mag 20193,94004,09003,77004,05004,050038.000
06 mag 20193,72003,98003,59003,97003,970059.600
03 mag 20193,72003,87003,69003,73003,730058.600
02 mag 20193,65003,80003,54003,70003,700097.600
01 mag 20193,70003,72003,57003,70003,700067.700
30 apr 20193,70003,75003,62003,74003,740048.100
29 apr 20193,64003,69003,63003,68003,680022.600
26 apr 20193,56003,69003,56003,64003,640022.300
25 apr 20193,59003,67003,50003,67003,670028.000
24 apr 20193,62003,67003,57003,62003,620032.800
23 apr 20193,50003,70003,50003,61003,610086.300
22 apr 20193,61003,64003,50003,50003,500039.100
18 apr 20193,67003,78003,62003,65003,6500105.700
17 apr 20193,39004,05003,33003,69003,6900565.000
16 apr 20193,57003,57003,35003,40003,400036.700
15 apr 20193,54003,57003,40003,57003,570031.000
12 apr 20193,36003,60003,30003,51003,5100203.400
11 apr 20193,57003,61003,31003,34003,3400104.200
10 apr 20193,54003,65003,51003,58003,580015.700
09 apr 20193,66003,68003,53003,55003,550038.200
08 apr 20193,71003,73003,51003,70003,700045.300
05 apr 20193,76003,80003,70003,72003,720028.500
04 apr 20193,83003,88003,76003,79003,790034.500
03 apr 20193,90003,90003,80003,82003,820037.900
02 apr 20194,00004,01003,70003,91003,910028.900
01 apr 20194,22004,26003,93003,99003,990061.800
29 mar 20194,20004,25004,10004,20004,200024.100
28 mar 20194,14004,22004,02004,19004,190064.900
27 mar 20194,24004,24004,08004,13004,130060.200
26 mar 20194,22004,26004,15004,24004,240041.400
25 mar 20194,24004,25004,12004,18004,180030.400
22 mar 20194,44004,51004,14004,29004,290089.300
21 mar 20194,61004,67004,40004,52004,5200102.500
20 mar 20194,64004,70004,60004,60004,600017.500
19 mar 20194,63004,70004,57004,64004,640015.800
18 mar 20194,61004,72004,58004,63004,630047.000
15 mar 20194,75004,75004,60004,60004,600063.200
14 mar 20194,75004,75004,66004,75004,750066.500
13 mar 20194,77004,81004,68004,75004,750076.800
12 mar 20194,70004,79004,63004,73004,730055.700
11 mar 20194,77004,77004,64004,69004,690021.700
08 mar 20194,73004,75004,59004,75004,750014.900
07 mar 20194,70004,77004,65004,71004,710035.900
06 mar 20194,87004,90004,63004,70004,700081.000
05 mar 20194,64004,93004,57004,87004,8700158.800
04 mar 20194,77004,81004,37004,56004,5600215.300
01 mar 20194,88004,90004,71004,75004,7500106.800
28 feb 20195,00005,03004,74004,82004,8200125.000
27 feb 20195,17005,24004,96005,03005,030053.100
26 feb 20194,99005,15004,95004,95004,950040.300
25 feb 20194,97005,22004,82005,00005,0000108.700
22 feb 20194,98005,04004,83004,98004,980055.100
21 feb 20195,20005,25004,97004,97004,970071.200
20 feb 20195,50005,78005,27005,27005,2700135.000
19 feb 20195,16005,49005,05005,48005,4800161.600
15 feb 20195,25005,30005,10005,10005,100083.000
14 feb 20195,14005,29005,13005,20005,200037.400
13 feb 20195,11005,35005,11005,19005,190046.600
12 feb 20195,34005,34005,12005,18005,180040.500
11 feb 20195,19005,37005,01005,22005,220075.600
08 feb 20195,09005,25004,80005,20005,200052.500
07 feb 20195,27005,30004,81005,05005,0500175.700
06 feb 20195,26005,30004,94005,25005,250077.900
05 feb 20194,90005,35004,90005,23005,2300197.100
04 feb 20194,88005,02004,83004,93004,930061.200
01 feb 20194,77004,95004,65004,93004,930073.700
31 gen 20194,66004,93004,66004,78004,780096.500
30 gen 20194,66004,83004,61004,72004,720058.900
29 gen 20194,50004,78004,50004,67004,6700126.800
28 gen 20194,14004,60004,14004,50004,5000100.500
*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