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 (%)
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%)
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.