Skip to main content

Vivos Therapeutics Inc (NQ: VVOS )

4.740 +0.090 (+1.93%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 4.640 4.700 4.350 4.650 45,446 +0.18(+4.03%)
Mar 26, 2024 4.610 4.735 4.110 4.470 74,579 -0.08(-1.76%)
Mar 25, 2024 4.910 4.910 4.420 4.550 41,451 -0.39(-7.89%)
Mar 22, 2024 4.890 5.240 4.560 4.940 81,611 +0.03(+0.61%)
Mar 21, 2024 4.600 5.142 4.600 4.910 89,421 +0.31(+6.74%)
Mar 20, 2024 4.380 4.620 4.380 4.600 31,175 +0.15(+3.37%)
Mar 19, 2024 4.320 4.630 4.320 4.450 61,554 -0.02(-0.45%)
Mar 18, 2024 4.510 4.770 4.400 4.470 59,336 -0.03(-0.67%)
Mar 15, 2024 4.300 4.670 4.260 4.500 50,290 +0.24(+5.63%)
Mar 14, 2024 4.410 4.647 4.210 4.260 76,277 -0.25(-5.54%)
Mar 13, 2024 4.550 4.720 4.450 4.510 46,522 -0.05(-1.10%)
Mar 12, 2024 4.660 4.890 4.550 4.560 53,525 -0.21(-4.30%)
Mar 11, 2024 4.920 4.980 4.350 4.765 49,952 -0.07(-1.35%)
Mar 08, 2024 5.010 5.210 4.780 4.830 70,460 -0.25(-4.92%)
Mar 07, 2024 5.180 5.300 4.940 5.080 32,916 -0.23(-4.33%)
Mar 06, 2024 5.250 5.350 4.900 5.310 69,568 +0.27(+5.36%)
Mar 05, 2024 5.420 5.500 4.870 5.040 77,012 -0.26(-4.91%)
Mar 04, 2024 5.390 5.710 5.150 5.300 85,780 -0.19(-3.46%)
Mar 01, 2024 5.550 5.840 5.400 5.490 71,396 -0.32(-5.51%)
Feb 29, 2024 5.160 6.230 5.020 5.810 323,058 +0.61(+11.73%)
Feb 28, 2024 4.860 5.220 4.780 5.200 80,516 +0.28(+5.69%)
Feb 27, 2024 4.950 5.010 4.837 4.920 70,063 +0.01(+0.20%)
Feb 26, 2024 5.000 5.200 4.860 4.910 73,342 +0.01(+0.20%)
Feb 23, 2024 5.180 5.180 4.750 4.900 61,210 -0.05(-1.01%)
Feb 22, 2024 4.930 5.142 4.860 4.950 29,900 +0.02(+0.41%)
Feb 21, 2024 5.000 5.153 4.770 4.930 87,891 -0.20(-3.90%)
Feb 20, 2024 5.300 5.497 5.020 5.130 59,433 -0.12(-2.29%)
Feb 16, 2024 5.640 5.640 5.160 5.250 54,884 -0.11(-2.05%)
Feb 15, 2024 5.010 5.512 5.010 5.360 90,795 +0.31(+6.14%)
Feb 14, 2024 5.020 5.407 4.975 5.050 112,463 -0.10(-1.94%)
Feb 13, 2024 5.000 5.460 4.970 5.150 123,588 +0.01(+0.19%)
Feb 12, 2024 5.300 5.680 4.960 5.140 134,281 -0.15(-2.84%)
Feb 09, 2024 5.140 5.500 5.070 5.290 101,835 +0.04(+0.76%)
Feb 08, 2024 5.110 5.500 4.960 5.250 115,471 +0.22(+4.37%)
Feb 07, 2024 5.510 5.523 4.900 5.030 280,878 -0.44(-8.04%)
Feb 06, 2024 6.420 6.450 5.470 5.470 545,536 -0.28(-4.87%)
Feb 05, 2024 5.990 6.059 5.750 5.750 51,361 -0.38(-6.20%)
Feb 02, 2024 6.300 6.470 5.900 6.130 86,414 -0.01(-0.16%)
Feb 01, 2024 7.430 7.620 6.017 6.140 175,126 -1.23(-16.69%)
Jan 31, 2024 7.390 7.740 7.024 7.370 143,583 -0.18(-2.38%)
Jan 30, 2024 6.480 9.139 6.160 7.550 921,014 +0.95(+14.39%)
Jan 29, 2024 5.490 7.300 5.340 6.600 525,617 +1.20(+22.22%)
Jan 26, 2024 5.720 5.720 5.230 5.400 83,048 +0.24(+4.55%)
Jan 25, 2024 5.610 5.670 5.090 5.165 101,468 -0.46(-8.10%)
Jan 24, 2024 6.160 6.420 5.570 5.620 75,367 -0.68(-10.79%)
Jan 23, 2024 6.990 7.136 5.730 6.300 165,203 -0.71(-10.13%)
Jan 22, 2024 6.520 7.199 6.460 7.010 119,776 +0.51(+7.85%)
Jan 19, 2024 6.720 6.800 6.500 6.500 63,735 -0.31(-4.55%)
Jan 18, 2024 6.600 7.090 6.600 6.810 59,125 -0.01(-0.15%)
Jan 17, 2024 7.080 7.160 6.500 6.820 89,626 -0.34(-4.75%)
Jan 16, 2024 7.650 7.790 7.110 7.160 53,685 -0.79(-9.88%)
Jan 12, 2024 7.910 8.170 7.620 7.945 31,173 -0.12(-1.55%)
Jan 11, 2024 7.920 8.090 7.680 8.070 83,696 -0.01(-0.12%)
Jan 10, 2024 8.580 8.859 8.030 8.080 132,417 -0.52(-6.05%)
Jan 09, 2024 9.260 9.355 8.550 8.600 89,675 -0.85(-8.99%)
Jan 08, 2024 9.790 9.968 9.180 9.450 84,530 +0.12(+1.29%)
Jan 05, 2024 9.990 9.990 9.010 9.330 141,967 -0.53(-5.38%)
Jan 04, 2024 11.52 12.58 9.800 9.860 160,385 -1.89(-16.09%)
Jan 03, 2024 11.40 12.40 11.36 11.75 54,693 -0.05(-0.42%)
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.