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

Vivos Therapeutics Inc (NQ: VVOS )

2.190 +0.060 (+2.82%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 23, 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 (%)
Aug 31, 2021 5.220 5.460 5.150 5.260 511,489 +0.03(+0.57%)
Aug 30, 2021 5.130 5.450 4.980 5.230 645,564 -0.05(-0.95%)
Aug 27, 2021 5.050 5.290 4.727 5.280 1,775,077 +0.18(+3.53%)
Aug 26, 2021 5.310 5.550 4.980 5.100 1,528,617 +0.01(+0.20%)
Aug 25, 2021 5.380 5.500 4.980 5.090 2,312,541 -0.38(-6.95%)
Aug 24, 2021 5.400 5.550 4.900 5.470 8,148,465 -0.43(-7.29%)
Aug 23, 2021 6.520 7.090 5.350 5.900 172,752,352 +2.06(+53.65%)
Aug 20, 2021 3.490 4.119 3.410 3.840 759,249 +0.32(+9.09%)
Aug 19, 2021 3.410 3.990 3.340 3.520 684,926 +0.11(+3.23%)
Aug 18, 2021 3.070 3.470 3.020 3.410 605,535 +0.04(+1.34%)
Aug 17, 2021 2.820 3.800 2.820 3.365 1,298,362 +0.49(+16.84%)
Aug 16, 2021 3.240 3.430 2.780 2.880 421,469 -0.39(-11.93%)
Aug 13, 2021 2.800 3.780 2.710 3.270 3,199,680 +0.53(+19.34%)
Aug 12, 2021 2.820 2.880 2.660 2.740 276,822 -0.08(-2.84%)
Aug 11, 2021 2.840 2.860 2.750 2.820 144,128 +0.02(+0.71%)
Aug 10, 2021 2.900 2.915 2.720 2.800 136,538 -0.06(-2.10%)
Aug 09, 2021 2.940 3.050 2.810 2.860 281,832 +0.02(+0.70%)
Aug 06, 2021 2.770 2.931 2.610 2.840 310,813 +0.12(+4.60%)
Aug 05, 2021 2.840 2.910 2.680 2.715 332,705 -0.12(-4.40%)
Aug 04, 2021 2.900 2.940 2.810 2.840 89,078 -0.05(-1.73%)
Aug 03, 2021 3.050 3.080 2.763 2.890 379,158 -0.15(-4.93%)
Aug 02, 2021 3.090 3.090 3.010 3.040 147,348 +0.02(+0.66%)
Jul 30, 2021 3.080 3.171 3.010 3.020 233,324 -0.10(-3.21%)
Jul 29, 2021 3.180 3.270 3.060 3.120 198,781 -0.01(-0.32%)
Jul 28, 2021 3.650 3.655 3.000 3.130 855,457 -0.49(-13.54%)
Jul 27, 2021 3.710 3.880 3.590 3.620 94,831 -0.11(-2.95%)
Jul 26, 2021 3.990 4.000 3.710 3.730 99,374 -0.24(-6.05%)
Jul 23, 2021 3.940 3.990 3.760 3.970 88,927 +0.07(+1.79%)
Jul 22, 2021 4.120 4.120 3.670 3.900 284,346 -0.17(-4.18%)
Jul 21, 2021 4.000 4.100 3.917 4.070 172,866 +0.07(+1.75%)
Jul 20, 2021 3.960 4.050 3.920 4.000 121,762 +0.04(+1.01%)
Jul 19, 2021 4.070 4.150 3.885 3.960 210,754 -0.10(-2.46%)
Jul 16, 2021 4.280 4.280 4.050 4.060 81,577 -0.24(-5.58%)
Jul 15, 2021 4.180 4.300 4.010 4.300 245,146 +0.07(+1.65%)
Jul 14, 2021 4.490 4.565 4.180 4.230 205,528 -0.28(-6.21%)
Jul 13, 2021 4.470 4.630 4.370 4.510 173,457 -0.01(-0.22%)
Jul 12, 2021 4.630 4.635 4.350 4.520 202,099 -0.11(-2.38%)
Jul 09, 2021 4.750 4.780 4.440 4.630 216,511 -0.27(-5.51%)
Jul 08, 2021 4.640 4.970 4.640 4.900 751,558 -0.30(-5.77%)
Jul 07, 2021 5.040 5.450 4.420 5.200 7,331,913 +0.99(+23.52%)
Jul 06, 2021 4.480 4.600 4.210 4.210 178,925 -0.30(-6.65%)
Jul 02, 2021 4.800 4.845 4.490 4.510 131,016 -0.28(-5.85%)
Jul 01, 2021 4.950 4.950 4.762 4.790 44,289 -0.16(-3.23%)
Jun 30, 2021 4.850 4.950 4.760 4.950 66,047 +0.12(+2.48%)
Jun 29, 2021 4.990 4.990 4.820 4.830 98,032 -0.18(-3.59%)
Jun 28, 2021 5.050 5.050 4.850 5.010 72,327 +0.02(+0.40%)
Jun 25, 2021 4.990 5.072 4.870 4.990 104,692 +0.04(+0.81%)
Jun 24, 2021 4.900 5.000 4.860 4.950 94,717 +0.05(+1.02%)
Jun 23, 2021 4.980 5.065 4.880 4.900 92,309 -0.12(-2.39%)
Jun 22, 2021 5.040 5.139 4.850 5.020 183,156 -0.04(-0.79%)
Jun 21, 2021 5.030 5.440 4.905 5.060 149,228 +0.12(+2.43%)
Jun 18, 2021 5.570 5.670 4.880 4.940 402,252 -0.74(-13.03%)
Jun 17, 2021 5.440 5.690 5.440 5.680 118,314 +0.04(+0.71%)
Jun 16, 2021 5.770 5.795 5.280 5.640 250,709 -0.17(-2.93%)
Jun 15, 2021 5.980 5.980 5.740 5.810 67,992 -0.14(-2.35%)
Jun 14, 2021 5.990 6.030 5.770 5.950 99,024 +0.00(+0.00%)
Jun 11, 2021 5.970 6.090 5.730 5.950 87,671 +0.00(+0.00%)
Jun 10, 2021 5.680 6.000 5.578 5.950 145,353 +0.25(+4.39%)
Jun 09, 2021 5.450 5.800 5.450 5.700 108,830 +0.30(+5.56%)
Jun 08, 2021 5.140 5.490 5.140 5.400 210,769 +0.31(+6.09%)
Jun 07, 2021 5.200 5.320 5.080 5.090 145,951 -0.06(-1.17%)
Jun 04, 2021 5.140 5.290 5.080 5.150 103,712 +0.06(+1.18%)
Jun 03, 2021 5.000 5.270 4.880 5.090 282,311 -0.14(-2.68%)
Jun 02, 2021 5.370 5.480 5.110 5.230 127,251 -0.09(-1.69%)
Jun 01, 2021 5.290 5.420 5.280 5.320 79,316 -0.06(-1.12%)
May 28, 2021 5.550 5.640 5.350 5.380 58,758 -0.16(-2.89%)
May 27, 2021 5.570 5.600 5.460 5.540 65,276 -0.01(-0.18%)
May 26, 2021 5.300 5.700 5.280 5.550 101,244 +0.30(+5.71%)
May 25, 2021 5.670 5.670 5.200 5.250 116,380 -0.36(-6.42%)
May 24, 2021 5.630 5.710 5.600 5.610 61,606 -0.06(-1.06%)
May 21, 2021 5.700 5.720 5.530 5.670 82,474 -0.01(-0.18%)
May 20, 2021 5.680 5.800 5.530 5.680 98,453 +0.05(+0.89%)
May 19, 2021 5.750 5.750 5.500 5.630 110,545 -0.19(-3.26%)
May 18, 2021 6.030 6.036 5.760 5.820 97,762 -0.24(-3.96%)
May 17, 2021 5.950 6.100 5.950 6.060 41,696 +0.09(+1.51%)
May 14, 2021 5.930 6.186 5.900 5.970 78,294 +0.05(+0.84%)
May 13, 2021 6.180 6.180 5.900 5.920 104,561 -0.12(-1.99%)
May 12, 2021 6.100 6.210 5.970 6.040 124,823 -0.15(-2.42%)
May 11, 2021 6.290 6.400 6.100 6.190 102,091 -0.21(-3.28%)
May 10, 2021 6.740 6.760 6.310 6.400 183,409 -0.35(-5.19%)
May 07, 2021 5.980 6.813 5.910 6.750 1,794,038 +0.32(+4.98%)
May 06, 2021 6.500 6.579 6.370 6.430 263,536 -0.12(-1.83%)
May 05, 2021 6.690 6.730 6.450 6.550 73,128 -0.02(-0.30%)
May 04, 2021 7.010 7.010 6.350 6.570 275,949 -0.55(-7.72%)
May 03, 2021 7.110 7.120 6.780 7.120 88,149 +0.17(+2.45%)
Apr 30, 2021 6.950 7.200 6.790 6.950 51,800 +0.20(+2.96%)
Apr 29, 2021 7.380 7.530 6.710 6.750 139,957 -0.67(-9.03%)
Apr 28, 2021 7.340 7.665 7.270 7.420 35,208 -0.09(-1.20%)
Apr 27, 2021 8.000 8.000 7.260 7.510 157,141 -0.47(-5.89%)
Apr 26, 2021 7.650 8.000 7.574 7.980 20,712 +0.33(+4.31%)
Apr 23, 2021 7.670 7.990 7.560 7.650 41,600 -0.01(-0.13%)
Apr 22, 2021 8.010 8.240 7.610 7.660 89,563 -0.34(-4.25%)
Apr 21, 2021 7.610 8.000 7.610 8.000 44,738 +0.33(+4.30%)
Apr 20, 2021 7.860 8.260 7.545 7.670 75,171 -0.27(-3.40%)
Apr 19, 2021 8.360 8.600 7.900 7.940 56,329 -0.43(-5.14%)
Apr 16, 2021 8.940 9.170 8.300 8.370 106,200 -0.53(-5.96%)
Apr 15, 2021 8.990 9.070 8.580 8.900 73,935 +0.00(+0.00%)
Apr 14, 2021 8.570 9.500 8.570 8.900 134,583 +0.25(+2.89%)
Apr 13, 2021 9.150 9.700 8.000 8.650 239,649 -0.50(-5.46%)
Apr 12, 2021 10.11 10.86 9.010 9.150 341,173 -0.40(-4.19%)
Apr 09, 2021 9.180 9.750 9.000 9.550 218,900 +0.38(+4.14%)
Apr 08, 2021 9.340 9.450 8.981 9.170 131,385 -0.04(-0.43%)
Apr 07, 2021 9.450 9.710 9.210 9.210 144,649 -0.46(-4.76%)
Apr 06, 2021 9.220 9.690 8.500 9.670 268,055 +0.32(+3.42%)
Apr 05, 2021 8.470 10.10 8.170 9.350 2,420,335 +2.00(+27.21%)
Apr 01, 2021 6.880 7.890 6.880 7.350 306,700 +0.71(+10.69%)
Mar 31, 2021 6.760 7.070 6.550 6.640 133,598 -0.13(-1.92%)
Mar 30, 2021 7.150 7.150 6.750 6.770 75,888 -0.35(-4.92%)
Mar 29, 2021 6.840 7.278 6.820 7.120 66,054 +0.21(+3.04%)
Mar 26, 2021 7.500 7.500 6.850 6.910 58,300 +0.07(+1.02%)
Mar 25, 2021 7.100 7.270 6.750 6.840 143,135 -0.09(-1.30%)
Mar 24, 2021 7.000 7.170 6.800 6.930 54,908 -0.07(-1.00%)
Mar 23, 2021 7.100 7.400 6.970 7.000 108,773 -0.10(-1.41%)
Mar 22, 2021 7.040 7.540 7.030 7.100 98,076 +0.15(+2.16%)
Mar 19, 2021 7.490 7.740 6.950 6.950 196,300 -0.23(-3.20%)
Mar 18, 2021 7.440 7.620 7.160 7.180 58,801 -0.26(-3.49%)
Mar 17, 2021 7.275 7.600 7.275 7.440 70,389 +0.09(+1.22%)
Mar 16, 2021 7.450 7.940 6.920 7.350 247,688 -0.03(-0.41%)
Mar 15, 2021 7.300 8.340 7.230 7.380 302,825 -0.06(-0.81%)
Mar 12, 2021 6.970 7.499 6.800 7.440 131,300 +0.47(+6.74%)
Mar 11, 2021 7.340 7.370 6.720 6.970 33,740 +0.27(+4.03%)
Mar 10, 2021 6.990 6.990 6.700 6.700 27,248 -0.10(-1.47%)
Mar 09, 2021 6.580 6.915 6.450 6.800 24,661 +0.34(+5.26%)
Mar 08, 2021 6.700 6.920 6.310 6.460 93,923 -0.15(-2.27%)
Mar 05, 2021 6.790 6.900 6.120 6.610 69,700 -0.04(-0.60%)
Mar 04, 2021 6.800 7.000 6.460 6.650 101,262 -0.40(-5.67%)
Mar 03, 2021 7.250 7.350 6.870 7.050 59,675 -0.19(-2.62%)
Mar 02, 2021 7.590 7.820 7.120 7.240 53,008 -0.20(-2.69%)
Mar 01, 2021 7.580 7.889 7.070 7.440 96,175 -0.07(-0.93%)
Feb 26, 2021 7.900 8.100 7.450 7.510 111,400 -0.03(-0.40%)
Feb 25, 2021 8.460 8.590 7.250 7.540 161,098 -0.97(-11.40%)
Feb 24, 2021 8.960 9.130 8.500 8.510 104,795 -0.17(-1.96%)
Feb 23, 2021 8.830 8.850 8.060 8.680 148,689 -0.22(-2.47%)
Feb 22, 2021 8.280 9.780 8.250 8.900 565,205 +0.66(+8.01%)
Feb 19, 2021 7.840 8.830 7.680 8.240 393,100 +0.58(+7.57%)
Feb 18, 2021 7.630 7.930 7.300 7.660 539,270 +0.02(+0.26%)
Feb 17, 2021 7.760 7.970 7.250 7.640 130,250 +0.01(+0.13%)
Feb 16, 2021 6.930 8.200 6.910 7.630 348,630 +0.79(+11.55%)
Feb 12, 2021 6.950 7.210 6.830 6.840 120,300 -0.15(-2.15%)
Feb 11, 2021 7.750 7.865 6.958 6.990 120,067 -0.63(-8.27%)
Feb 10, 2021 7.640 7.778 7.340 7.620 117,843 +0.12(+1.60%)
Feb 09, 2021 7.190 7.670 6.910 7.500 174,947 +0.34(+4.75%)
Feb 08, 2021 7.200 7.200 6.825 7.160 145,524 +0.11(+1.56%)
Feb 05, 2021 6.960 7.179 6.700 7.050 223,700 +0.15(+2.17%)
Feb 04, 2021 6.960 7.120 6.810 6.900 48,952 +0.02(+0.29%)
Feb 03, 2021 6.700 7.000 6.700 6.880 76,028 +0.14(+2.08%)
Feb 02, 2021 7.020 7.330 6.700 6.740 122,918 -0.27(-3.85%)
Feb 01, 2021 6.590 7.100 6.580 7.010 98,170 +0.47(+7.19%)
Jan 29, 2021 6.660 6.940 6.370 6.540 109,800 -0.21(-3.04%)
Jan 28, 2021 6.720 6.805 6.588 6.745 54,298 -0.29(-4.05%)
Jan 27, 2021 7.010 7.150 6.630 7.030 150,230 -0.11(-1.54%)
Jan 26, 2021 6.870 7.150 6.610 7.140 121,767 +0.27(+3.93%)
Jan 25, 2021 6.750 6.990 6.500 6.870 169,985 +0.17(+2.54%)
Jan 22, 2021 7.020 7.020 6.580 6.700 120,800 -0.37(-5.23%)
Jan 21, 2021 6.910 7.140 6.750 7.070 216,310 +0.35(+5.21%)
Jan 20, 2021 6.800 7.180 6.640 6.720 171,491 -0.11(-1.61%)
Jan 19, 2021 7.530 7.900 6.800 6.830 388,480 -0.70(-9.30%)
Jan 15, 2021 7.790 7.985 7.350 7.530 263,600 -0.46(-5.76%)
Jan 14, 2021 8.150 8.150 7.753 7.990 142,213 -0.16(-1.96%)
Jan 13, 2021 8.180 8.250 7.750 8.150 225,822 +0.02(+0.25%)
Jan 12, 2021 7.350 8.240 7.310 8.130 531,680 +0.88(+12.14%)
Jan 11, 2021 6.360 7.300 6.260 7.250 510,760 +1.02(+16.37%)
Jan 08, 2021 6.390 6.400 6.100 6.230 125,200 -0.16(-2.50%)
Jan 07, 2021 6.210 6.450 6.100 6.390 98,432 +0.10(+1.59%)
Jan 06, 2021 6.280 6.410 6.120 6.290 177,686 +0.12(+1.94%)
Jan 05, 2021 6.100 6.300 5.850 6.170 295,818 +0.16(+2.66%)
Jan 04, 2021 5.970 6.300 5.910 6.010 153,371 +0.10(+1.69%)
Dec 31, 2020 5.910 5.910 5.910 236,002 -0.19(-3.11%)
Dec 30, 2020 6.440 6.440 6.020 6.100 236,002 -0.43(-6.58%)
Dec 29, 2020 6.900 6.980 6.380 6.530 246,268 -0.46(-6.58%)
Dec 28, 2020 7.450 7.450 6.670 6.990 386,440 -0.39(-5.28%)
Dec 24, 2020 7.340 7.550 7.248 7.380 174,900 +0.14(+1.93%)
Dec 23, 2020 7.040 7.910 7.040 7.240 341,533 +0.04(+0.56%)
Dec 22, 2020 7.480 7.710 7.070 7.200 487,690 -0.23(-3.10%)
Dec 21, 2020 7.690 8.360 7.280 7.430 445,578 -0.27(-3.51%)
Dec 18, 2020 8.400 9.450 7.291 7.700 1,165,800 -1.41(-15.48%)
Dec 17, 2020 9.300 12.38 8.250 9.110 15,599,248 +2.33(+34.37%)
Dec 16, 2020 7.050 7.100 6.610 6.780 227,869 -0.34(-4.78%)
Dec 15, 2020 7.500 7.640 6.620 7.120 361,474 -0.67(-8.60%)
Dec 14, 2020 8.330 8.400 7.500 7.790 607,913 -1.20(-13.35%)
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.