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 (%)
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%)
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.