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

Vivos Therapeutics Inc (NQ: VVOS )

2.125 -0.065 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2023 25.28 31.50 21.90 24.50 5,494,592 -16.50(-40.24%)
Nov 29, 2023 11.93 48.79 9.870 41.00 46,700,708 +36.61(+833.94%)
Nov 28, 2023 4.070 4.425 4.070 4.390 6,073 +0.16(+3.82%)
Nov 27, 2023 4.440 4.500 4.070 4.228 10,283 -0.26(-5.83%)
Nov 24, 2023 3.990 4.525 3.990 4.490 19,560 +0.50(+12.53%)
Nov 22, 2023 4.990 4.990 3.990 3.990 44,360 -0.66(-14.19%)
Nov 21, 2023 4.270 4.980 4.255 4.650 18,356 +0.37(+8.64%)
Nov 20, 2023 3.970 4.500 3.962 4.280 21,280 +0.24(+5.94%)
Nov 17, 2023 3.850 4.150 3.850 4.040 10,698 +0.16(+4.12%)
Nov 16, 2023 3.850 4.160 3.850 3.880 34,266 +0.03(+0.78%)
Nov 15, 2023 3.950 4.300 3.810 3.850 81,998 +0.12(+3.22%)
Nov 14, 2023 3.410 3.745 3.390 3.730 58,820 +0.33(+9.71%)
Nov 13, 2023 2.800 3.430 2.730 3.400 53,727 +0.66(+24.09%)
Nov 10, 2023 2.910 2.910 2.740 2.740 21,442 -0.17(-5.84%)
Nov 09, 2023 3.140 3.240 2.910 2.910 34,819 -0.38(-11.55%)
Nov 08, 2023 3.460 3.590 3.060 3.290 48,501 -0.19(-5.46%)
Nov 07, 2023 3.550 3.850 3.360 3.480 24,250 -0.07(-1.97%)
Nov 06, 2023 3.440 3.730 3.306 3.550 39,856 +0.13(+3.80%)
Nov 03, 2023 3.480 3.830 3.370 3.420 68,445 -0.20(-5.52%)
Nov 02, 2023 3.450 4.040 3.450 3.620 112,192 +0.24(+7.10%)
Nov 01, 2023 3.400 3.460 3.170 3.380 20,585 +0.17(+5.30%)
Oct 31, 2023 3.590 3.590 3.068 3.210 96,568 -0.62(-16.19%)
Oct 30, 2023 4.080 4.170 3.700 3.830 52,160 -0.49(-11.34%)
Oct 27, 2023 5.020 5.020 3.590 4.320 194,438 +4.06(+1566.67%)
Oct 26, 2023 0.2800 0.2870 0.2500 0.2592 891,662 -0.02(-6.90%)
Oct 25, 2023 0.2600 0.3100 0.2600 0.2784 379,755 +0.02(+6.26%)
Oct 24, 2023 0.3100 0.3130 0.2600 0.2620 931,811 -0.02(-5.76%)
Oct 23, 2023 0.2518 0.2800 0.2239 0.2780 1,104,997 +0.02(+6.92%)
Oct 20, 2023 0.2720 0.2774 0.2502 0.2600 587,828 -0.02(-5.63%)
Oct 19, 2023 0.2900 0.2939 0.2700 0.2755 402,079 -0.00(-1.64%)
Oct 18, 2023 0.3255 0.3300 0.2755 0.2801 702,436 -0.03(-9.18%)
Oct 17, 2023 0.3191 0.3280 0.3011 0.3084 376,767 -0.01(-3.47%)
Oct 16, 2023 0.3280 0.3370 0.3051 0.3195 721,450 -0.00(-0.96%)
Oct 13, 2023 0.2935 0.3280 0.2902 0.3226 573,730 +0.01(+3.23%)
Oct 12, 2023 0.2935 0.3300 0.2925 0.3125 1,278,718 -0.00(-0.48%)
Oct 11, 2023 0.2871 0.3333 0.2766 0.3140 2,503,811 +0.01(+3.80%)
Oct 10, 2023 0.2885 0.3079 0.2679 0.3025 3,195,498 +0.03(+10.00%)
Oct 09, 2023 0.2600 0.2983 0.2415 0.2750 2,563,393 -0.00(-1.08%)
Oct 06, 2023 0.2812 0.2937 0.2612 0.2780 5,240,705 -0.05(-14.59%)
Oct 05, 2023 0.3521 0.3590 0.2910 0.3255 23,829,616 +0.02(+6.90%)
Oct 04, 2023 0.2700 0.4498 0.2510 0.3045 250,566,272 +0.12(+64.59%)
Oct 03, 2023 0.1900 0.1904 0.1801 0.1850 57,027 -0.00(-2.37%)
Oct 02, 2023 0.1910 0.1924 0.1854 0.1895 48,742 -0.00(-1.35%)
Sep 29, 2023 0.1800 0.2049 0.1800 0.1921 301,557 +0.01(+5.38%)
Sep 28, 2023 0.1970 0.1970 0.1820 0.1823 88,782 -0.01(-4.10%)
Sep 27, 2023 0.2044 0.2044 0.1830 0.1901 265,567 -0.00(-0.37%)
Sep 26, 2023 0.2400 0.2400 0.1904 0.1908 210,285 -0.00(-0.52%)
Sep 25, 2023 0.1970 0.1939 0.1918 0.1918 223,371 +0.00(+0.58%)
Sep 22, 2023 0.2050 0.2050 0.1808 0.1907 262,795 -0.02(-8.27%)
Sep 21, 2023 0.2365 0.2374 0.2012 0.2079 442,522 -0.04(-16.81%)
Sep 20, 2023 0.2650 0.2650 0.2450 0.2499 78,718 -0.01(-3.88%)
Sep 19, 2023 0.2700 0.2653 0.2401 0.2600 106,958 -0.00(-0.61%)
Sep 18, 2023 0.2402 0.2650 0.2400 0.2616 217,733 +0.02(+6.78%)
Sep 15, 2023 0.2445 0.2500 0.2392 0.2450 120,311 +0.00(+0.16%)
Sep 14, 2023 0.2352 0.2449 0.2340 0.2446 74,370 +0.00(+0.87%)
Sep 13, 2023 0.2462 0.2598 0.2210 0.2425 252,678 -0.00(-1.42%)
Sep 12, 2023 0.2552 0.2600 0.2460 0.2460 151,345 -0.00(-1.76%)
Sep 11, 2023 0.2600 0.2699 0.2500 0.2504 119,039 -0.00(-1.88%)
Sep 08, 2023 0.2590 0.2694 0.2450 0.2552 147,792 +0.00(+1.23%)
Sep 07, 2023 0.2600 0.2590 0.2450 0.2521 103,347 -0.00(-1.52%)
Sep 06, 2023 0.2450 0.2700 0.2450 0.2560 101,843 -0.00(-0.43%)
Sep 05, 2023 0.2500 0.2748 0.2486 0.2571 107,331 +0.00(+0.43%)
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.