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

Vivos Therapeutics Inc (NQ: VVOS )

2.030 -0.100 (-4.69%)
Streaming Delayed Price Updated: 3:25 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 (%)
Oct 31, 2023 3.590 3.590 3.068 3.210 96,568 -0.62(-16.19%)
Oct 30, 2023 4.080 4.170 3.700 3.830 52,160 -0.49(-11.34%)
Oct 27, 2023 5.020 5.020 3.590 4.320 194,438 +4.06(+1566.67%)
Oct 26, 2023 0.2800 0.2870 0.2500 0.2592 891,662 -0.02(-6.90%)
Oct 25, 2023 0.2600 0.3100 0.2600 0.2784 379,755 +0.02(+6.26%)
Oct 24, 2023 0.3100 0.3130 0.2600 0.2620 931,811 -0.02(-5.76%)
Oct 23, 2023 0.2518 0.2800 0.2239 0.2780 1,104,997 +0.02(+6.92%)
Oct 20, 2023 0.2720 0.2774 0.2502 0.2600 587,828 -0.02(-5.63%)
Oct 19, 2023 0.2900 0.2939 0.2700 0.2755 402,079 -0.00(-1.64%)
Oct 18, 2023 0.3255 0.3300 0.2755 0.2801 702,436 -0.03(-9.18%)
Oct 17, 2023 0.3191 0.3280 0.3011 0.3084 376,767 -0.01(-3.47%)
Oct 16, 2023 0.3280 0.3370 0.3051 0.3195 721,450 -0.00(-0.96%)
Oct 13, 2023 0.2935 0.3280 0.2902 0.3226 573,730 +0.01(+3.23%)
Oct 12, 2023 0.2935 0.3300 0.2925 0.3125 1,278,718 -0.00(-0.48%)
Oct 11, 2023 0.2871 0.3333 0.2766 0.3140 2,503,811 +0.01(+3.80%)
Oct 10, 2023 0.2885 0.3079 0.2679 0.3025 3,195,498 +0.03(+10.00%)
Oct 09, 2023 0.2600 0.2983 0.2415 0.2750 2,563,393 -0.00(-1.08%)
Oct 06, 2023 0.2812 0.2937 0.2612 0.2780 5,240,705 -0.05(-14.59%)
Oct 05, 2023 0.3521 0.3590 0.2910 0.3255 23,829,616 +0.02(+6.90%)
Oct 04, 2023 0.2700 0.4498 0.2510 0.3045 250,566,272 +0.12(+64.59%)
Oct 03, 2023 0.1900 0.1904 0.1801 0.1850 57,027 -0.00(-2.37%)
Oct 02, 2023 0.1910 0.1924 0.1854 0.1895 48,742 -0.00(-1.35%)
Sep 29, 2023 0.1800 0.2049 0.1800 0.1921 301,557 +0.01(+5.38%)
Sep 28, 2023 0.1970 0.1970 0.1820 0.1823 88,782 -0.01(-4.10%)
Sep 27, 2023 0.2044 0.2044 0.1830 0.1901 265,567 -0.00(-0.37%)
Sep 26, 2023 0.2400 0.2400 0.1904 0.1908 210,285 -0.00(-0.52%)
Sep 25, 2023 0.1970 0.1939 0.1918 0.1918 223,371 +0.00(+0.58%)
Sep 22, 2023 0.2050 0.2050 0.1808 0.1907 262,795 -0.02(-8.27%)
Sep 21, 2023 0.2365 0.2374 0.2012 0.2079 442,522 -0.04(-16.81%)
Sep 20, 2023 0.2650 0.2650 0.2450 0.2499 78,718 -0.01(-3.88%)
Sep 19, 2023 0.2700 0.2653 0.2401 0.2600 106,958 -0.00(-0.61%)
Sep 18, 2023 0.2402 0.2650 0.2400 0.2616 217,733 +0.02(+6.78%)
Sep 15, 2023 0.2445 0.2500 0.2392 0.2450 120,311 +0.00(+0.16%)
Sep 14, 2023 0.2352 0.2449 0.2340 0.2446 74,370 +0.00(+0.87%)
Sep 13, 2023 0.2462 0.2598 0.2210 0.2425 252,678 -0.00(-1.42%)
Sep 12, 2023 0.2552 0.2600 0.2460 0.2460 151,345 -0.00(-1.76%)
Sep 11, 2023 0.2600 0.2699 0.2500 0.2504 119,039 -0.00(-1.88%)
Sep 08, 2023 0.2590 0.2694 0.2450 0.2552 147,792 +0.00(+1.23%)
Sep 07, 2023 0.2600 0.2590 0.2450 0.2521 103,347 -0.00(-1.52%)
Sep 06, 2023 0.2450 0.2700 0.2450 0.2560 101,843 -0.00(-0.43%)
Sep 05, 2023 0.2500 0.2748 0.2486 0.2571 107,331 +0.00(+0.43%)
Sep 01, 2023 0.2501 0.2639 0.2500 0.2560 135,688 +0.00(+1.87%)
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%)
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.