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 (%)
Mar 31, 2023 0.3600 0.3922 0.3383 0.3411 335,998 -0.02(-5.25%)
Mar 30, 2023 0.3315 0.3600 0.3315 0.3600 315,514 +0.03(+8.99%)
Mar 29, 2023 0.3267 0.3399 0.3230 0.3303 106,811 +0.01(+3.19%)
Mar 28, 2023 0.3500 0.3500 0.3160 0.3201 181,244 -0.03(-8.41%)
Mar 27, 2023 0.3500 0.3500 0.3302 0.3495 100,159 +0.01(+1.57%)
Mar 24, 2023 0.3500 0.3500 0.3240 0.3441 124,518 +0.01(+1.77%)
Mar 23, 2023 0.3700 0.3700 0.3335 0.3381 104,852 -0.01(-1.83%)
Mar 22, 2023 0.3500 0.3530 0.3376 0.3444 114,845 +0.01(+2.10%)
Mar 21, 2023 0.3400 0.3400 0.3300 0.3373 155,712 +0.01(+1.90%)
Mar 20, 2023 0.3500 0.3502 0.3301 0.3310 198,086 -0.02(-5.48%)
Mar 17, 2023 0.3849 0.3849 0.3478 0.3502 260,943 -0.03(-8.56%)
Mar 16, 2023 0.3700 0.3986 0.3552 0.3830 469,675 +0.02(+4.47%)
Mar 15, 2023 0.3400 0.3770 0.3360 0.3666 248,261 +0.01(+3.27%)
Mar 14, 2023 0.3451 0.3799 0.3451 0.3550 437,795 +0.01(+2.87%)
Mar 13, 2023 0.3450 0.3589 0.3015 0.3451 472,297 -0.00(-0.26%)
Mar 10, 2023 0.3500 0.3575 0.3115 0.3460 753,403 -0.01(-3.22%)
Mar 09, 2023 0.3800 0.3810 0.3500 0.3575 524,684 -0.02(-4.16%)
Mar 08, 2023 0.4100 0.4100 0.3700 0.3730 563,839 -0.02(-5.11%)
Mar 07, 2023 0.4187 0.4200 0.3699 0.3931 1,011,170 -0.02(-4.82%)
Mar 06, 2023 0.4300 0.4488 0.3800 0.4130 840,367 -0.02(-4.40%)
Mar 03, 2023 0.4300 0.4564 0.3950 0.4320 1,537,315 +0.04(+11.08%)
Mar 02, 2023 0.4100 0.5450 0.3660 0.3889 5,779,480 -0.05(-11.61%)
Mar 01, 2023 0.7900 0.8394 0.4212 0.4400 26,251,448 -0.17(-27.87%)
Feb 28, 2023 0.6201 0.6337 0.5950 0.6100 36,764 -0.01(-1.20%)
Feb 27, 2023 0.6600 0.6990 0.5852 0.6174 105,884 +0.02(+3.38%)
Feb 24, 2023 0.7482 0.7482 0.5972 0.5972 140,606 -0.12(-16.49%)
Feb 23, 2023 0.7277 0.7800 0.7151 0.7151 48,811 -0.04(-4.67%)
Feb 22, 2023 0.7500 0.8411 0.7450 0.7501 30,856 +0.01(+0.68%)
Feb 21, 2023 0.8000 0.8274 0.7450 0.7450 63,171 -0.05(-5.70%)
Feb 17, 2023 0.8270 0.8775 0.7800 0.7900 118,773 -0.06(-6.77%)
Feb 16, 2023 0.8850 0.9149 0.7822 0.8474 119,899 -0.06(-7.12%)
Feb 15, 2023 0.8500 0.9199 0.7800 0.9124 141,986 +0.06(+7.34%)
Feb 14, 2023 0.8911 0.9200 0.8300 0.8500 100,595 -0.08(-8.13%)
Feb 13, 2023 0.9500 0.9976 0.8900 0.9252 77,796 -0.02(-2.62%)
Feb 10, 2023 0.9600 1.020 0.9090 0.9501 59,427 -0.02(-1.90%)
Feb 09, 2023 1.080 1.080 0.9601 0.9685 73,438 -0.11(-10.32%)
Feb 08, 2023 1.090 1.121 1.050 1.080 32,892 -0.02(-1.82%)
Feb 07, 2023 1.130 1.160 1.000 1.100 131,071 -0.05(-4.35%)
Feb 06, 2023 1.190 1.260 1.110 1.150 46,954 -0.03(-2.54%)
Feb 03, 2023 1.200 1.223 1.170 1.180 44,699 -0.05(-4.07%)
Feb 02, 2023 1.230 1.290 1.160 1.230 107,560 +0.00(+0.00%)
Feb 01, 2023 1.090 1.300 1.090 1.230 88,719 +0.14(+12.84%)
Jan 31, 2023 1.160 1.230 1.060 1.090 253,225 -0.13(-10.66%)
Jan 30, 2023 1.290 1.340 1.200 1.220 123,241 -0.09(-6.87%)
Jan 27, 2023 1.280 1.377 1.280 1.310 94,439 -0.03(-2.24%)
Jan 26, 2023 1.340 1.370 1.320 1.340 67,637 +0.00(+0.00%)
Jan 25, 2023 1.280 1.420 1.270 1.340 176,592 +0.06(+4.69%)
Jan 24, 2023 1.270 1.325 1.240 1.280 145,419 -0.04(-3.03%)
Jan 23, 2023 1.350 1.430 1.310 1.320 240,160 -0.04(-2.94%)
Jan 20, 2023 1.500 1.550 1.350 1.360 259,536 -0.14(-9.33%)
Jan 19, 2023 1.560 1.571 1.480 1.500 126,685 -0.03(-1.96%)
Jan 18, 2023 1.640 1.650 1.500 1.530 359,890 -0.10(-6.13%)
Jan 17, 2023 1.800 1.800 1.560 1.630 421,008 -0.12(-6.86%)
Jan 13, 2023 1.460 1.820 1.460 1.750 930,467 +0.25(+16.67%)
Jan 12, 2023 1.500 1.540 1.390 1.500 324,505 +0.00(+0.00%)
Jan 11, 2023 1.400 1.530 1.380 1.500 596,133 -0.02(-1.32%)
Jan 10, 2023 1.450 1.550 1.380 1.520 467,012 +0.08(+5.56%)
Jan 09, 2023 1.500 1.720 1.440 1.440 1,062,451 -0.09(-5.88%)
Jan 06, 2023 1.730 1.780 1.470 1.530 1,920,054 -0.35(-18.62%)
Jan 05, 2023 1.580 2.250 1.300 1.880 11,380,169 +0.00(+0.00%)
Jan 04, 2023 2.060 2.962 1.750 1.880 113,193,776 +1.14(+154.05%)
Jan 03, 2023 0.4500 0.8900 0.4500 0.7400 1,655,462 +0.34(+84.08%)
Dec 30, 2022 0.3787 0.4261 0.3773 0.4020 58,834 +0.01(+2.97%)
Dec 29, 2022 0.4410 0.4634 0.3800 0.3904 161,614 -0.03(-7.05%)
Dec 28, 2022 0.4459 0.5350 0.4200 0.4200 195,171 -0.02(-4.55%)
Dec 27, 2022 0.4560 0.4999 0.4400 0.4400 138,949 -0.04(-7.80%)
Dec 23, 2022 0.4800 0.5000 0.4541 0.4772 158,409 -0.02(-3.60%)
Dec 22, 2022 0.3850 0.5000 0.3850 0.4950 394,429 +0.09(+20.73%)
Dec 21, 2022 0.5110 0.5110 0.3801 0.4100 364,084 -0.12(-22.64%)
Dec 20, 2022 0.4700 0.7500 0.4660 0.5300 703,143 +0.07(+14.13%)
Dec 19, 2022 0.3600 0.5431 0.3581 0.4644 298,572 +0.10(+26.75%)
Dec 16, 2022 0.3600 0.4000 0.3543 0.3664 85,881 +0.02(+5.14%)
Dec 15, 2022 0.3460 0.3629 0.3411 0.3485 79,561 +0.00(+0.72%)
Dec 14, 2022 0.3600 0.3600 0.3460 0.3460 25,861 -0.00(-1.20%)
Dec 13, 2022 0.3600 0.3650 0.3502 0.3502 78,642 -0.01(-2.12%)
Dec 12, 2022 0.3600 0.3650 0.3500 0.3578 79,176 +0.00(+0.20%)
Dec 09, 2022 0.4000 0.4000 0.3517 0.3571 187,816 -0.03(-8.44%)
Dec 08, 2022 0.4095 0.4095 0.3800 0.3900 50,892 +0.01(+2.63%)
Dec 07, 2022 0.4100 0.4254 0.3700 0.3800 62,591 -0.03(-6.17%)
Dec 06, 2022 0.4561 0.4561 0.3859 0.4050 70,850 -0.05(-10.62%)
Dec 05, 2022 0.4800 0.4823 0.4531 0.4531 174,107 -0.03(-5.60%)
Dec 02, 2022 0.4800 0.4900 0.4500 0.4800 51,647 -0.01(-2.06%)
Dec 01, 2022 0.5000 0.5000 0.4900 0.4901 56,433 -0.01(-1.98%)
Nov 30, 2022 0.6200 0.6200 0.4990 0.5000 95,729 -0.03(-5.62%)
Nov 29, 2022 0.5875 0.5875 0.5200 0.5298 33,092 -0.05(-8.66%)
Nov 28, 2022 0.5877 0.5950 0.5700 0.5800 13,008 -0.02(-3.33%)
Nov 25, 2022 0.5900 0.6000 0.5895 0.6000 4,598 +0.00(+0.00%)
Nov 23, 2022 0.5932 0.6439 0.5932 0.6000 25,834 -0.02(-3.32%)
Nov 22, 2022 0.5943 0.6482 0.5943 0.6206 37,743 +0.05(+9.69%)
Nov 21, 2022 0.6413 0.6413 0.5601 0.5658 55,374 -0.05(-7.37%)
Nov 18, 2022 0.6900 0.6949 0.6001 0.6108 49,523 -0.04(-6.75%)
Nov 17, 2022 0.6200 0.6867 0.6004 0.6550 8,581 -0.05(-7.75%)
Nov 16, 2022 0.7400 0.7400 0.6513 0.7100 25,801 +0.02(+3.51%)
Nov 15, 2022 0.6400 0.7000 0.6400 0.6859 17,200 +0.08(+12.44%)
Nov 14, 2022 0.6300 0.6300 0.5809 0.6100 11,925 +0.01(+1.67%)
Nov 11, 2022 0.6100 0.6434 0.5812 0.6000 74,387 -0.02(-2.44%)
Nov 10, 2022 0.6200 0.6500 0.6100 0.6150 44,308 -0.01(-0.81%)
Nov 09, 2022 0.6267 0.6399 0.6200 0.6200 9,016 -0.02(-3.13%)
Nov 08, 2022 0.6750 0.7000 0.6207 0.6400 43,281 -0.02(-2.69%)
Nov 07, 2022 0.6930 0.7209 0.6577 0.6577 29,256 -0.01(-1.84%)
Nov 04, 2022 0.7000 0.7075 0.6601 0.6700 32,279 -0.06(-8.13%)
Nov 03, 2022 0.8000 0.8000 0.7100 0.7293 3,691 +0.04(+5.70%)
Nov 02, 2022 0.6800 0.7299 0.6800 0.6900 13,193 +0.01(+1.47%)
Nov 01, 2022 0.7600 0.7588 0.6800 0.6800 25,268 -0.04(-5.56%)
Oct 31, 2022 0.7700 0.7700 0.7200 0.7200 14,056 -0.02(-2.04%)
Oct 28, 2022 0.7767 0.7767 0.7220 0.7350 46,262 -0.00(-0.65%)
Oct 27, 2022 0.7589 0.7589 0.7200 0.7398 39,856 -0.01(-1.11%)
Oct 26, 2022 0.7632 0.8023 0.7359 0.7481 110,645 -0.00(-0.65%)
Oct 25, 2022 0.7971 0.8399 0.7200 0.7530 65,431 -0.08(-9.28%)
Oct 24, 2022 0.7900 0.8400 0.7900 0.8300 23,471 +0.05(+6.41%)
Oct 21, 2022 0.8000 0.8300 0.7730 0.7800 44,312 +0.05(+6.85%)
Oct 20, 2022 0.6900 0.7731 0.6900 0.7300 31,243 +0.04(+5.61%)
Oct 19, 2022 0.7350 0.7900 0.6912 0.6912 15,500 -0.01(-1.26%)
Oct 18, 2022 0.7100 0.7900 0.7000 0.7000 41,873 -0.01(-1.41%)
Oct 17, 2022 0.6800 0.7200 0.6601 0.7100 38,976 +0.02(+3.38%)
Oct 14, 2022 0.6770 0.7106 0.6538 0.6868 18,330 +0.02(+3.34%)
Oct 13, 2022 0.6100 0.6800 0.6100 0.6646 35,417 +0.02(+3.81%)
Oct 12, 2022 0.6501 0.6802 0.6400 0.6402 14,106 -0.06(-8.41%)
Oct 11, 2022 0.7443 0.7443 0.6990 0.6990 4,728 +0.00(+0.01%)
Oct 10, 2022 0.7700 0.7700 0.6301 0.6989 54,975 -0.01(-1.76%)
Oct 07, 2022 0.6800 0.7789 0.6800 0.7114 18,896 +0.02(+2.95%)
Oct 06, 2022 0.7470 0.7470 0.6627 0.6910 19,173 +0.01(+1.62%)
Oct 05, 2022 0.6900 0.7000 0.6600 0.6800 19,823 +0.02(+3.00%)
Oct 04, 2022 0.6418 0.6950 0.6418 0.6602 26,160 +0.00(+0.03%)
Oct 03, 2022 0.6500 0.6987 0.6500 0.6600 21,510 +0.01(+1.55%)
Sep 30, 2022 0.7350 0.8550 0.6001 0.6499 175,870 -0.11(-14.89%)
Sep 29, 2022 0.8000 0.9000 0.7500 0.7636 42,711 -0.08(-9.10%)
Sep 28, 2022 0.8000 0.9401 0.7870 0.8400 11,144 +0.05(+6.87%)
Sep 27, 2022 0.8300 0.8999 0.7529 0.7860 85,879 -0.06(-7.52%)
Sep 26, 2022 0.8689 0.8865 0.7660 0.8499 19,827 +0.02(+2.67%)
Sep 23, 2022 0.8622 0.9100 0.7200 0.8278 117,619 -0.08(-9.03%)
Sep 22, 2022 1.040 1.100 0.9000 0.9100 41,005 -0.18(-16.51%)
Sep 21, 2022 1.090 1.102 1.080 1.090 27,042 -0.01(-0.91%)
Sep 20, 2022 1.110 1.150 1.090 1.100 26,710 +0.00(+0.00%)
Sep 19, 2022 1.110 1.110 1.090 1.100 18,047 -0.02(-1.79%)
Sep 16, 2022 1.090 1.140 1.090 1.120 38,038 -0.02(-1.75%)
Sep 15, 2022 1.220 1.220 1.110 1.140 25,377 +0.03(+2.70%)
Sep 14, 2022 1.150 1.160 1.110 1.110 18,781 -0.03(-2.63%)
Sep 13, 2022 1.250 1.250 1.110 1.140 6,769 -0.01(-0.87%)
Sep 12, 2022 1.170 1.240 1.150 1.150 32,986 +0.00(+0.00%)
Sep 09, 2022 1.140 1.232 1.140 1.150 45,305 -0.03(-2.54%)
Sep 08, 2022 1.140 1.200 1.140 1.180 5,444 -0.01(-0.84%)
Sep 07, 2022 1.210 1.210 1.190 1.190 3,123 -0.01(-0.83%)
Sep 06, 2022 1.250 1.260 1.190 1.200 23,121 -0.06(-4.76%)
Sep 02, 2022 1.270 1.300 1.174 1.260 101,138 +0.08(+6.78%)
Sep 01, 2022 1.210 1.218 1.180 1.180 17,574 -0.05(-4.07%)
Aug 31, 2022 1.289 1.289 1.230 1.230 963 -0.02(-1.60%)
Aug 30, 2022 1.270 1.320 1.210 1.250 26,944 +0.00(+0.00%)
Aug 29, 2022 1.270 1.270 1.210 1.250 15,307 -0.02(-1.57%)
Aug 26, 2022 1.250 1.270 1.230 1.270 11,489 +0.02(+1.60%)
Aug 25, 2022 1.220 1.310 1.210 1.250 68,250 +0.02(+1.63%)
Aug 24, 2022 1.130 1.260 1.090 1.230 135,477 +0.03(+2.50%)
Aug 23, 2022 1.190 1.230 1.110 1.200 267,979 -0.05(-4.00%)
Aug 22, 2022 1.200 1.280 1.172 1.250 63,004 +0.02(+1.63%)
Aug 19, 2022 1.160 1.240 1.110 1.230 111,994 +0.05(+4.24%)
Aug 18, 2022 1.213 1.234 1.160 1.180 41,516 -0.05(-4.07%)
Aug 17, 2022 1.300 1.380 1.180 1.230 70,119 -0.10(-7.52%)
Aug 16, 2022 1.300 1.360 1.260 1.330 39,257 -0.08(-5.67%)
Aug 15, 2022 1.250 1.450 1.250 1.410 39,574 +0.08(+6.02%)
Aug 12, 2022 1.180 1.340 1.180 1.330 54,986 +0.03(+2.31%)
Aug 11, 2022 1.335 1.360 1.300 1.300 6,753 +0.10(+8.33%)
Aug 10, 2022 1.180 1.250 1.170 1.200 24,266 -0.01(-0.83%)
Aug 09, 2022 1.270 1.290 1.210 1.210 22,556 -0.09(-6.92%)
Aug 08, 2022 1.290 1.360 1.290 1.300 24,104 -0.01(-0.76%)
Aug 05, 2022 1.390 1.410 1.300 1.310 12,009 -0.06(-4.38%)
Aug 04, 2022 1.274 1.400 1.198 1.370 42,466 +0.21(+18.10%)
Aug 03, 2022 1.190 1.280 1.160 1.160 92,219 -0.01(-0.85%)
Aug 02, 2022 1.100 1.260 1.100 1.170 28,016 +0.06(+5.41%)
Aug 01, 2022 1.120 1.200 1.090 1.110 85,280 -0.04(-3.48%)
Jul 29, 2022 1.270 1.320 1.150 1.150 67,425 -0.15(-11.54%)
Jul 28, 2022 1.320 1.386 1.292 1.300 19,553 -0.04(-2.99%)
Jul 27, 2022 1.355 1.355 1.280 1.340 8,193 -0.02(-1.47%)
Jul 26, 2022 1.300 1.390 1.300 1.360 9,002 -0.01(-0.73%)
Jul 25, 2022 1.370 1.420 1.370 1.370 10,379 -0.05(-3.52%)
Jul 22, 2022 1.500 1.550 1.410 1.420 26,710 +0.02(+1.43%)
Jul 21, 2022 1.360 1.400 1.360 1.400 17,147 +0.00(+0.00%)
Jul 20, 2022 1.370 1.520 1.370 1.400 30,677 -0.01(-0.71%)
Jul 19, 2022 1.380 1.455 1.380 1.410 22,688 -0.01(-0.70%)
Jul 18, 2022 1.420 1.500 1.400 1.420 13,060 +0.01(+0.71%)
Jul 15, 2022 1.510 1.530 1.410 1.410 8,445 -0.06(-4.08%)
Jul 14, 2022 1.510 1.540 1.410 1.470 29,129 +0.06(+4.26%)
Jul 13, 2022 1.490 1.540 1.410 1.410 12,279 -0.08(-5.37%)
Jul 12, 2022 1.540 1.550 1.490 1.490 6,254 +0.01(+0.68%)
Jul 11, 2022 1.550 1.550 1.420 1.480 2,882 +0.03(+2.07%)
Jul 08, 2022 1.340 1.480 1.340 1.450 17,760 +0.07(+5.07%)
Jul 07, 2022 1.350 1.430 1.230 1.380 45,612 +0.06(+4.55%)
Jul 06, 2022 1.340 1.350 1.315 1.320 20,071 +0.04(+3.13%)
Jul 05, 2022 1.230 1.300 1.230 1.280 30,719 +0.06(+4.92%)
Jul 01, 2022 1.260 1.280 1.160 1.220 29,228 -0.07(-5.43%)
Jun 30, 2022 1.270 1.300 1.250 1.290 37,527 +0.02(+1.57%)
Jun 29, 2022 1.310 1.410 1.250 1.270 74,543 -0.04(-3.05%)
Jun 28, 2022 1.429 1.429 1.310 1.310 17,274 -0.02(-1.50%)
Jun 27, 2022 1.370 1.370 1.330 1.330 5,761 -0.04(-2.92%)
Jun 24, 2022 1.310 1.390 1.310 1.370 23,300 +0.02(+1.48%)
Jun 23, 2022 1.290 1.410 1.290 1.350 56,551 +0.01(+0.75%)
Jun 22, 2022 1.430 1.500 1.340 1.340 32,669 -0.11(-7.59%)
Jun 21, 2022 1.370 1.493 1.340 1.450 38,077 +0.05(+3.57%)
Jun 17, 2022 1.560 1.560 1.340 1.400 57,060 +0.08(+6.06%)
Jun 16, 2022 1.260 1.340 1.210 1.320 23,235 +0.04(+3.13%)
Jun 15, 2022 1.150 1.390 1.130 1.280 78,725 +0.16(+14.29%)
Jun 14, 2022 1.610 1.610 1.110 1.120 115,409 -0.14(-11.11%)
Jun 13, 2022 1.230 1.475 1.230 1.260 63,798 -0.25(-16.56%)
Jun 10, 2022 1.870 2.000 1.415 1.510 157,919 -0.37(-19.68%)
Jun 09, 2022 1.800 1.925 1.800 1.880 9,671 +0.16(+9.30%)
Jun 08, 2022 1.700 1.730 1.700 1.720 17,576 -0.01(-0.58%)
Jun 07, 2022 1.770 1.865 1.730 1.730 48,438 -0.15(-7.98%)
Jun 06, 2022 2.010 2.030 1.850 1.880 20,539 -0.02(-1.05%)
Jun 03, 2022 2.010 2.083 1.830 1.900 32,644 -0.07(-3.55%)
Jun 02, 2022 1.710 2.000 1.700 1.970 26,129 +0.14(+7.65%)
Jun 01, 2022 1.990 2.000 1.810 1.830 22,794 -0.20(-9.85%)
May 31, 2022 1.920 2.050 1.840 2.030 63,931 +0.16(+8.56%)
May 27, 2022 1.560 2.000 1.560 1.870 228,961 +0.30(+19.11%)
May 26, 2022 1.360 1.730 1.360 1.570 61,608 +0.09(+6.08%)
May 25, 2022 1.430 1.570 1.430 1.480 58,103 +0.03(+2.07%)
May 24, 2022 1.340 1.470 1.300 1.450 50,128 +0.12(+9.02%)
May 23, 2022 1.380 1.493 1.310 1.330 44,015 -0.09(-6.34%)
May 20, 2022 1.480 1.570 1.400 1.420 54,196 -0.01(-0.70%)
May 19, 2022 1.380 1.440 1.310 1.430 39,889 +0.02(+1.42%)
May 18, 2022 1.540 1.600 1.400 1.410 40,915 -0.12(-7.84%)
May 17, 2022 1.480 1.600 1.269 1.530 147,834 +0.18(+13.33%)
May 16, 2022 1.480 1.480 1.320 1.350 77,859 -0.04(-2.88%)
May 13, 2022 1.470 1.480 1.325 1.390 90,092 +0.10(+7.75%)
May 12, 2022 1.370 1.390 1.180 1.290 238,037 -0.15(-10.42%)
May 11, 2022 1.780 1.780 1.403 1.440 64,200 -0.24(-14.29%)
May 10, 2022 1.880 1.880 1.630 1.680 19,971 -0.03(-1.75%)
May 09, 2022 1.940 1.990 1.700 1.710 62,336 -0.30(-14.93%)
May 06, 2022 2.001 2.190 1.938 2.010 20,998 -0.03(-1.47%)
May 05, 2022 2.190 2.200 1.845 2.040 233,717 -0.11(-5.12%)
May 04, 2022 1.990 2.230 1.651 2.150 152,338 +0.24(+12.57%)
May 03, 2022 1.730 1.930 1.720 1.910 151,631 +0.15(+8.52%)
May 02, 2022 1.852 1.852 1.640 1.760 20,721 +0.03(+1.73%)
Apr 29, 2022 1.730 1.870 1.660 1.730 76,454 -0.04(-2.26%)
Apr 28, 2022 1.860 1.860 1.640 1.770 48,896 -0.01(-0.56%)
Apr 27, 2022 1.770 1.833 1.720 1.780 27,163 +0.02(+1.14%)
Apr 26, 2022 1.740 1.900 1.730 1.760 39,999 +0.02(+1.15%)
Apr 25, 2022 1.650 1.770 1.606 1.740 52,013 +0.06(+3.57%)
Apr 22, 2022 1.720 1.770 1.670 1.680 29,849 -0.08(-4.55%)
Apr 21, 2022 1.710 1.800 1.710 1.760 47,162 +0.06(+3.53%)
Apr 20, 2022 1.875 1.885 1.660 1.700 86,069 -0.15(-8.11%)
Apr 19, 2022 1.800 1.905 1.800 1.850 18,913 +0.07(+3.93%)
Apr 18, 2022 1.990 1.990 1.780 1.780 39,490 -0.18(-9.18%)
Apr 14, 2022 2.000 2.030 1.950 1.960 9,878 -0.06(-2.97%)
Apr 13, 2022 1.860 2.044 1.860 2.020 39,897 +0.09(+4.66%)
Apr 12, 2022 1.930 1.970 1.890 1.930 36,371 -0.04(-2.03%)
Apr 11, 2022 1.980 2.072 1.900 1.970 42,782 +0.01(+0.51%)
Apr 08, 2022 1.900 2.000 1.900 1.960 40,953 +0.03(+1.55%)
Apr 07, 2022 1.850 2.120 1.758 1.930 209,035 +0.09(+4.89%)
Apr 06, 2022 1.800 1.900 1.740 1.840 98,449 +0.01(+0.55%)
Apr 05, 2022 2.030 2.184 1.790 1.830 381,216 -0.27(-12.86%)
Apr 04, 2022 2.180 2.499 2.080 2.100 298,851 -0.08(-3.67%)
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.