Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivos Therapeutics Inc (NQ: VVOS )

2.060 -0.030 (-1.44%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 2.500 2.390 2.470 266,915 -0.02(-0.80%)
Jan 28, 2022 2.420 2.564 2.260 2.490 387,811 -0.01(-0.40%)
Jan 27, 2022 2.480 2.610 2.100 2.500 1,051,340 +0.07(+2.88%)
Jan 26, 2022 2.660 3.500 2.200 2.430 4,093,602 -0.38(-13.52%)
Jan 25, 2022 2.340 2.940 2.300 2.810 1,869,162 +0.38(+15.64%)
Jan 24, 2022 2.370 2.540 2.000 2.430 2,397,240 -0.04(-1.62%)
Jan 21, 2022 2.190 2.690 2.160 2.470 12,236,590 +0.28(+12.53%)
Jan 20, 2022 2.110 2.280 2.030 2.195 3,169,797 -0.10(-4.57%)
Jan 19, 2022 2.030 2.590 2.010 2.300 102,095,536 +0.67(+41.10%)
Jan 18, 2022 1.770 1.850 1.627 1.630 123,586 -0.24(-12.83%)
Jan 14, 2022 1.870 0 -0.04(-2.35%)
Jan 13, 2022 1.990 1.996 1.880 1.915 100,757 -0.05(-2.79%)
Jan 12, 2022 2.050 2.050 1.940 1.970 33,529 -0.06(-2.96%)
Jan 11, 2022 2.070 2.160 1.944 2.030 76,181 -0.03(-1.46%)
Jan 10, 2022 2.050 2.090 1.940 2.060 59,540 +0.03(+1.48%)
Jan 07, 2022 2.030 2.120 1.995 2.030 52,332 +0.00(+0.00%)
Jan 06, 2022 2.090 2.120 1.920 2.030 159,274 -0.09(-4.25%)
Jan 05, 2022 2.280 2.330 2.070 2.120 73,672 -0.14(-6.19%)
Jan 04, 2022 2.340 2.340 2.260 2.260 42,338 -0.08(-3.42%)
Jan 03, 2022 2.330 2.380 2.224 2.340 47,291 +0.09(+4.00%)
Dec 31, 2021 2.340 2.440 2.233 2.250 152,499 -0.13(-5.46%)
Dec 30, 2021 2.420 2.450 2.310 2.380 123,081 +0.00(+0.00%)
Dec 29, 2021 2.350 2.480 2.260 2.380 140,318 -0.02(-0.83%)
Dec 28, 2021 2.460 2.520 2.350 2.400 185,822 -0.08(-3.23%)
Dec 27, 2021 2.710 2.740 2.340 2.480 234,870 -0.26(-9.49%)
Dec 23, 2021 2.780 2.830 2.620 2.740 108,421 -0.06(-2.14%)
Dec 22, 2021 2.750 2.900 2.681 2.800 71,305 +0.07(+2.56%)
Dec 21, 2021 2.530 2.779 2.530 2.730 79,633 +0.17(+6.64%)
Dec 20, 2021 2.660 2.700 2.410 2.560 101,090 -0.08(-3.03%)
Dec 17, 2021 2.670 2.690 2.526 2.640 108,741 -0.03(-1.12%)
Dec 16, 2021 2.790 2.790 2.620 2.670 40,624 -0.12(-4.30%)
Dec 15, 2021 2.580 2.790 2.480 2.790 99,270 +0.27(+10.71%)
Dec 14, 2021 2.750 2.950 2.500 2.520 152,991 -0.19(-7.01%)
Dec 13, 2021 2.760 2.820 2.660 2.710 52,489 +0.01(+0.37%)
Dec 10, 2021 2.820 2.890 2.670 2.700 37,354 -0.16(-5.59%)
Dec 09, 2021 2.930 3.060 2.780 2.860 187,851 +0.06(+2.14%)
Dec 08, 2021 2.550 2.830 2.480 2.800 97,330 +0.32(+12.90%)
Dec 07, 2021 2.250 2.540 2.250 2.480 154,252 +0.20(+8.77%)
Dec 06, 2021 2.260 2.340 2.180 2.280 172,094 -0.01(-0.44%)
Dec 03, 2021 2.450 2.456 2.200 2.290 171,572 -0.20(-8.03%)
Dec 02, 2021 2.560 2.690 2.460 2.490 271,121 -0.07(-2.73%)
Dec 01, 2021 2.570 2.720 2.531 2.560 93,916 +0.01(+0.39%)
Nov 30, 2021 2.570 2.700 2.500 2.550 95,178 -0.08(-3.04%)
Nov 29, 2021 2.660 2.690 2.510 2.630 49,027 -0.02(-0.75%)
Nov 26, 2021 2.610 2.770 2.570 2.650 69,143 -0.10(-3.64%)
Nov 24, 2021 2.700 2.879 2.550 2.750 132,447 +0.16(+6.18%)
Nov 23, 2021 2.610 2.740 2.490 2.590 221,373 -0.07(-2.63%)
Nov 22, 2021 2.780 2.810 2.520 2.660 150,318 -0.07(-2.56%)
Nov 19, 2021 3.337 3.337 2.720 2.730 140,838 -0.21(-7.14%)
Nov 18, 2021 3.070 2.980 2.870 2.940 286,262 -0.19(-6.07%)
Nov 17, 2021 3.290 3.360 3.050 3.130 202,443 -0.13(-3.99%)
Nov 16, 2021 3.610 3.740 3.250 3.260 504,168 -0.80(-19.70%)
Nov 15, 2021 3.790 4.140 3.792 4.060 152,175 +0.13(+3.31%)
Nov 12, 2021 3.870 4.074 3.860 3.930 141,122 +0.01(+0.26%)
Nov 11, 2021 3.750 3.970 3.670 3.920 45,913 +0.14(+3.70%)
Nov 10, 2021 3.880 3.780 51,815 -0.15(-3.82%)
Nov 09, 2021 3.910 3.970 3.830 3.930 39,478 +0.01(+0.26%)
Nov 08, 2021 3.950 4.020 3.827 3.920 72,621 -0.02(-0.51%)
Nov 05, 2021 3.980 4.090 3.880 3.940 70,510 -0.05(-1.25%)
Nov 04, 2021 4.150 4.200 3.920 3.990 85,725 -0.12(-2.92%)
Nov 03, 2021 3.910 4.270 3.870 4.110 150,815 +0.24(+6.20%)
Nov 02, 2021 3.900 3.900 3.770 3.870 35,334 -0.03(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.