Historical Prices for Vivus, Inc (VVUS)

Symbol:

Historical Data for VIVUS Inc. (VVUS)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	5.48	5.53	4.58	5.19	1,367,905	-0.54	-9.42%
10/9/08	6.43	6.64	5.61	5.73	571,124	-0.59	-9.34%
10/8/08	6.13	6.59	6.00	6.32	862,908	-0.16	-2.47%
10/7/08	7.27	7.31	6.44	6.48	734,673	-0.62	-8.73%
10/6/08	7.67	7.77	6.88	7.10	1,092,973	-0.68	-8.74%
10/3/08	7.91	8.00	7.75	7.78	521,140	0.01	0.13%
10/2/08	8.00	8.00	7.77	7.77	460,605	-0.28	-3.48%
10/1/08	7.91	8.16	7.85	8.05	414,773	0.11	1.39%
9/30/08	8.02	8.06	7.87	7.94	325,574	-0.02	-0.25%
9/29/08	8.28	8.30	7.77	7.96	650,876	-0.44	-5.24%
9/26/08	8.11	8.56	8.01	8.40	631,774	0.11	1.33%
9/25/08	8.05	8.32	7.91	8.29	502,484	0.29	3.62%
9/24/08	7.80	8.20	7.80	8.00	371,184	0.13	1.65%
9/23/08	7.93	8.17	7.77	7.87	460,097	-0.03	-0.38%
9/22/08	8.55	8.56	7.86	7.90	542,624	-0.70	-8.14%
9/19/08	8.52	8.60	8.08	8.60	1,588,717	0.46	5.65%
9/18/08	7.73	8.21	7.66	8.14	954,653	0.55	7.25%
9/17/08	7.99	7.99	7.53	7.59	587,813	-0.59	-7.21%
9/16/08	7.97	8.22	7.52	8.18	587,213	0.13	1.61%
9/15/08	8.02	8.44	8.00	8.05	482,721	-0.19	-2.31%
9/12/08	8.24	8.25	8.05	8.24	296,807	-0.01	-0.12%
9/11/08	8.31	8.40	8.16	8.25	450,750	-0.24	-2.83%
9/10/08	8.65	8.69	8.36	8.49	474,920	0.04	0.47%
9/9/08	8.95	9.00	8.42	8.45	466,930	-0.50	-5.59%
9/8/08	8.80	8.98	8.60	8.95	500,326	0.36	4.19%
9/5/08	8.70	8.70	8.41	8.59	348,492	-0.28	-3.16%
9/4/08	8.85	9.08	8.79	8.87	674,169	-0.21	-2.31%
9/3/08	8.57	9.17	8.39	9.08	1,649,604	0.51	5.95%
9/2/08	8.59	8.93	8.31	8.57	707,094	0.12	1.42%
8/29/08	8.50	8.60	8.40	8.45	1,004,609	-0.12	-1.40%
8/28/08	8.35	8.571	8.30	8.57	520,850	0.27	3.25%
8/27/08	8.47	8.52	8.28	8.30	866,641	-0.14	-1.66%
8/26/08	8.18	8.65	8.10	8.44	766,880	0.29	3.56%
8/25/08	8.08	8.21	7.92	8.15	381,343	0.04	0.49%
8/22/08	7.81	8.18	7.56	8.11	365,064	0.39	5.05%
8/21/08	7.52	7.83	7.52	7.72	370,794	0.11	1.45%
8/20/08	7.57	7.89	7.36	7.61	330,893	0.05	0.66%
8/19/08	7.93	8.02	7.50	7.56	878,552	-0.44	-5.50%
8/18/08	8.26	8.41	7.97	8.00	514,756	-0.24	-2.91%
8/15/08	8.65	8.77	7.96	8.24	616,301	-0.31	-3.63%
8/14/08	8.45	8.69	8.40	8.55	369,251	0.09	1.06%
8/13/08	8.62	8.75	8.428	8.46	397,964	-0.18	-2.08%
8/12/08	8.36	8.72	8.32	8.64	711,210	0.16	1.89%
8/11/08	8.33	8.53	8.19	8.48	684,082	0.12	1.44%
8/8/08	8.21	8.60	8.15	8.36	689,645	0.19	2.33%
8/7/08	8.79	8.85	8.17	8.17	1,211,753	-0.71	-8.00%
8/6/08	8.97	9.04	8.63	8.88	674,711	-0.37	-4.00%
8/5/08	8.17	9.27	8.15	9.25	1,356,543	0.91	10.91%
8/4/08	8.78	8.78	8.26	8.34	537,548	-0.40	-4.58%
8/1/08	8.58	8.855	8.57	8.74	489,587	0.31	3.68%
7/31/08	8.24	8.58	8.24	8.43	721,181	-0.04	-0.47%
7/30/08	8.39	8.595	8.226	8.47	462,596	0.13	1.56%
7/29/08	8.31	8.50	8.19	8.34	780,342	0.07	0.85%
7/28/08	8.48	8.70	8.19	8.27	370,797	-0.25	-2.93%
7/25/08	8.17	8.60	8.06	8.52	639,735	0.41	5.06%
7/24/08	8.13	8.17	7.90	8.11	751,616	0.02	0.25%
7/23/08	7.65	8.09	7.61	8.09	655,219	0.38	4.93%
7/22/08	8.50	8.74	7.15	7.71	2,842,577	-0.98	-11.28%
7/21/08	8.61	8.75	8.45	8.69	384,865	0.16	1.88%
7/18/08	8.75	8.81	8.45	8.53	486,609	-0.23	-2.63%
7/17/08	8.57	8.87	8.53	8.76	774,943	0.24	2.82%
7/16/08	8.47	8.58	8.35	8.52	923,893	0.03	0.35%
7/15/08	8.13	8.56	8.00	8.49	598,322	0.28	3.41%
7/14/08	8.25	8.30	8.00	8.21	335,818	-0.01	-0.12%