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

Vivos Therapeutics Inc (NQ: VVOS )

2.590 +0.130 (+5.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 2.880 2.880 2.610 2.680 67,601 +0.03(+1.13%)
Mar 30, 2022 2.720 2.780 2.619 2.650 72,069 +0.04(+1.53%)
Mar 29, 2022 2.530 2.720 2.480 2.610 43,670 +0.08(+3.16%)
Mar 28, 2022 2.470 2.600 2.430 2.530 26,308 -0.01(-0.39%)
Mar 25, 2022 2.580 2.590 2.460 2.540 25,602 +0.04(+1.60%)
Mar 24, 2022 2.480 2.535 2.410 2.500 73,343 -0.05(-1.96%)
Mar 23, 2022 2.700 2.700 2.500 2.550 99,132 -0.12(-4.49%)
Mar 22, 2022 2.640 2.725 2.591 2.670 80,998 +0.05(+1.91%)
Mar 21, 2022 2.690 2.765 2.620 2.620 90,874 -0.13(-4.73%)
Mar 18, 2022 2.750 2.780 2.650 2.750 86,550 +0.05(+1.85%)
Mar 17, 2022 2.770 2.770 2.680 2.700 42,116 +0.03(+1.12%)
Mar 16, 2022 2.750 2.780 2.660 2.670 52,531 -0.02(-0.74%)
Mar 15, 2022 2.680 2.782 2.610 2.690 33,721 -0.07(-2.54%)
Mar 14, 2022 2.910 2.960 2.730 2.760 75,757 -0.15(-5.15%)
Mar 11, 2022 2.910 2.990 2.820 2.910 44,066 -0.04(-1.36%)
Mar 10, 2022 2.950 3.090 2.830 2.950 131,834 -0.04(-1.34%)
Mar 09, 2022 2.990 3.150 2.960 2.990 160,259 +0.00(+0.00%)
Mar 08, 2022 3.340 3.340 2.980 2.990 265,889 -0.36(-10.75%)
Mar 07, 2022 3.250 3.370 3.060 3.350 88,930 +0.07(+2.13%)
Mar 04, 2022 3.330 3.345 3.260 3.280 68,625 -0.08(-2.38%)
Mar 03, 2022 3.630 3.650 3.179 3.360 223,396 -0.27(-7.44%)
Mar 02, 2022 3.550 3.690 3.500 3.630 117,687 +0.08(+2.25%)
Mar 01, 2022 3.320 3.670 3.300 3.550 154,739 +0.21(+6.29%)
Feb 28, 2022 3.170 3.390 3.160 3.340 68,650 +0.07(+2.14%)
Feb 25, 2022 3.180 3.332 3.150 3.270 137,265 +0.08(+2.51%)
Feb 24, 2022 2.700 3.210 2.600 3.190 133,544 +0.26(+8.87%)
Feb 23, 2022 3.410 3.450 2.830 2.930 397,424 -0.46(-13.57%)
Feb 22, 2022 2.950 3.400 2.950 3.390 842,154 +0.44(+14.92%)
Feb 18, 2022 2.950 0 +0.15(+5.36%)
Feb 17, 2022 2.830 3.080 2.760 2.800 529,810 +0.04(+1.45%)
Feb 16, 2022 2.570 2.778 2.372 2.760 577,790 +0.34(+14.05%)
Feb 15, 2022 2.450 2.570 2.340 2.420 105,948 +0.02(+0.83%)
Feb 14, 2022 2.470 2.511 2.400 2.400 72,871 -0.02(-0.83%)
Feb 11, 2022 2.570 2.570 2.410 2.420 186,622 -0.15(-5.84%)
Feb 10, 2022 2.390 2.598 2.360 2.570 398,388 +0.14(+5.76%)
Feb 09, 2022 2.500 2.520 2.360 2.430 313,455 -0.07(-2.80%)
Feb 08, 2022 2.540 2.570 2.410 2.500 109,167 -0.04(-1.57%)
Feb 07, 2022 2.590 2.590 2.390 2.540 215,089 +0.02(+0.79%)
Feb 04, 2022 2.300 2.550 2.260 2.520 159,001 +0.17(+7.23%)
Feb 03, 2022 2.430 2.350 190,596 -0.14(-5.62%)
Feb 02, 2022 2.600 2.610 2.460 2.490 191,215 -0.09(-3.49%)
Feb 01, 2022 2.400 2.720 2.340 2.580 373,532 +0.11(+4.45%)
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%)
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.