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

Vivos Therapeutics Inc (NQ: VVOS )

2.130 -0.070 (-3.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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, 2023 0.2598 0.2639 0.2511 0.2513 82,313 +0.00(+0.08%)
Aug 30, 2023 0.2590 0.2679 0.2403 0.2511 235,601 -0.01(-5.25%)
Aug 29, 2023 0.2516 0.2675 0.2516 0.2650 125,741 +0.01(+1.92%)
Aug 28, 2023 0.2710 0.2710 0.2495 0.2600 166,146 -0.01(-2.26%)
Aug 25, 2023 0.2600 0.2699 0.2502 0.2660 126,860 +0.00(+0.76%)
Aug 24, 2023 0.2700 0.2700 0.2600 0.2640 194,216 +0.00(+1.15%)
Aug 23, 2023 0.2654 0.2690 0.2600 0.2610 182,988 -0.00(-1.66%)
Aug 22, 2023 0.2711 0.2711 0.2500 0.2654 311,129 -0.01(-4.19%)
Aug 21, 2023 0.3010 0.3127 0.2601 0.2770 527,360 -0.04(-11.50%)
Aug 18, 2023 0.3100 0.3159 0.3050 0.3130 285,720 -0.01(-1.85%)
Aug 17, 2023 0.3230 0.3349 0.3053 0.3189 422,089 -0.02(-7.05%)
Aug 16, 2023 0.3393 0.3759 0.3176 0.3431 515,185 +0.02(+5.12%)
Aug 15, 2023 0.3383 0.3400 0.3010 0.3264 430,401 -0.02(-4.87%)
Aug 14, 2023 0.3456 0.3500 0.3310 0.3431 624,223 -0.01(-1.83%)
Aug 11, 2023 0.3098 0.3529 0.3000 0.3495 851,812 +0.01(+1.87%)
Aug 10, 2023 0.2900 0.3507 0.2750 0.3431 2,020,465 +0.03(+9.97%)
Aug 09, 2023 0.3500 0.3500 0.2822 0.3120 3,630,635 -0.09(-21.98%)
Aug 08, 2023 0.5301 0.5606 0.3830 0.3999 69,791,648 +0.14(+53.22%)
Aug 07, 2023 0.2810 0.2950 0.2500 0.2610 5,857,699 -0.03(-11.19%)
Aug 04, 2023 0.3005 0.3005 0.2861 0.2939 60,002 -0.00(-0.78%)
Aug 03, 2023 0.3055 0.3055 0.2800 0.2962 70,527 +0.00(+0.07%)
Aug 02, 2023 0.2898 0.3050 0.2802 0.2960 213,897 +0.01(+2.25%)
Aug 01, 2023 0.3000 0.3000 0.2802 0.2895 77,176 -0.00(-0.52%)
Jul 31, 2023 0.2999 0.2999 0.2750 0.2910 385,399 +0.01(+3.41%)
Jul 28, 2023 0.3200 0.3200 0.2810 0.2814 71,963 -0.02(-5.41%)
Jul 27, 2023 0.2886 0.3080 0.2884 0.2975 69,429 -0.00(-0.20%)
Jul 26, 2023 0.2901 0.3099 0.2812 0.2981 286,216 +0.00(+1.60%)
Jul 25, 2023 0.3100 0.3100 0.2900 0.2934 139,880 -0.01(-3.01%)
Jul 24, 2023 0.3140 0.3140 0.2900 0.3025 206,731 +0.01(+4.31%)
Jul 21, 2023 0.2980 0.3065 0.2843 0.2900 218,292 +0.01(+2.04%)
Jul 20, 2023 0.2920 0.2920 0.2648 0.2842 181,154 -0.00(-0.42%)
Jul 19, 2023 0.2520 0.2860 0.2520 0.2854 390,892 +0.03(+13.25%)
Jul 18, 2023 0.3128 0.3200 0.2303 0.2520 1,769,776 -0.06(-19.44%)
Jul 17, 2023 0.3465 0.3800 0.2900 0.3128 1,708,933 -0.00(-1.17%)
Jul 14, 2023 0.5080 0.5197 0.2907 0.3165 1,904,921 -0.19(-37.39%)
Jul 13, 2023 0.5117 0.5299 0.4926 0.5055 215,817 +0.00(+0.02%)
Jul 12, 2023 0.5000 0.5199 0.4930 0.5054 260,876 -0.00(-0.59%)
Jul 11, 2023 0.5190 0.5250 0.4827 0.5084 261,765 -0.00(-0.31%)
Jul 10, 2023 0.5150 0.5400 0.5050 0.5100 21,788 -0.01(-0.97%)
Jul 07, 2023 0.5146 0.5150 0.5002 0.5150 86,655 +0.00(+0.08%)
Jul 06, 2023 0.5000 0.5150 0.4901 0.5146 68,289 +0.01(+2.92%)
Jul 05, 2023 0.5100 0.5431 0.4905 0.5000 66,396 +0.00(+0.02%)
Jul 03, 2023 0.4876 0.5100 0.4876 0.4999 49,351 -0.01(-1.98%)
Jun 30, 2023 0.5099 0.5100 0.4810 0.5100 72,663 +0.01(+1.96%)
Jun 29, 2023 0.4901 0.5042 0.4901 0.5002 41,526 +0.01(+2.06%)
Jun 28, 2023 0.5036 0.5036 0.4897 0.4901 78,647 -0.01(-2.47%)
Jun 27, 2023 0.5000 0.5099 0.4810 0.5025 161,470 -0.00(-0.48%)
Jun 26, 2023 0.5100 0.5100 0.4800 0.5049 61,232 +0.02(+4.38%)
Jun 23, 2023 0.5090 0.5399 0.4837 0.4837 143,786 -0.02(-3.68%)
Jun 22, 2023 0.5500 0.5500 0.5012 0.5022 85,754 -0.03(-6.13%)
Jun 21, 2023 0.5400 0.5534 0.5100 0.5350 241,662 +0.03(+5.38%)
Jun 20, 2023 0.5400 0.5500 0.4800 0.5077 376,940 +0.01(+1.54%)
Jun 16, 2023 0.5580 0.5602 0.5000 0.5000 265,058 -0.05(-9.32%)
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.