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

Vivos Therapeutics Inc (NQ: VVOS )

1.980 -0.145 (-6.82%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 13, 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 (%)
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%)
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.