VVUS - VIVUS, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
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
*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