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 (%)
Nov 30, 2021 2.570 2.700 2.500 2.550 95,178 -0.08(-3.04%)
Nov 29, 2021 2.660 2.690 2.510 2.630 49,027 -0.02(-0.75%)
Nov 26, 2021 2.610 2.770 2.570 2.650 69,143 -0.10(-3.64%)
Nov 24, 2021 2.700 2.879 2.550 2.750 132,447 +0.16(+6.18%)
Nov 23, 2021 2.610 2.740 2.490 2.590 221,373 -0.07(-2.63%)
Nov 22, 2021 2.780 2.810 2.520 2.660 150,318 -0.07(-2.56%)
Nov 19, 2021 3.337 3.337 2.720 2.730 140,838 -0.21(-7.14%)
Nov 18, 2021 3.070 2.980 2.870 2.940 286,262 -0.19(-6.07%)
Nov 17, 2021 3.290 3.360 3.050 3.130 202,443 -0.13(-3.99%)
Nov 16, 2021 3.610 3.740 3.250 3.260 504,168 -0.80(-19.70%)
Nov 15, 2021 3.790 4.140 3.792 4.060 152,175 +0.13(+3.31%)
Nov 12, 2021 3.870 4.074 3.860 3.930 141,122 +0.01(+0.26%)
Nov 11, 2021 3.750 3.970 3.670 3.920 45,913 +0.14(+3.70%)
Nov 10, 2021 3.880 3.780 51,815 -0.15(-3.82%)
Nov 09, 2021 3.910 3.970 3.830 3.930 39,478 +0.01(+0.26%)
Nov 08, 2021 3.950 4.020 3.827 3.920 72,621 -0.02(-0.51%)
Nov 05, 2021 3.980 4.090 3.880 3.940 70,510 -0.05(-1.25%)
Nov 04, 2021 4.150 4.200 3.920 3.990 85,725 -0.12(-2.92%)
Nov 03, 2021 3.910 4.270 3.870 4.110 150,815 +0.24(+6.20%)
Nov 02, 2021 3.900 3.900 3.770 3.870 35,334 -0.03(-0.77%)
Nov 01, 2021 3.640 3.910 3.630 3.900 122,579 +0.27(+7.44%)
Oct 29, 2021 3.620 3.750 3.500 3.630 44,327 +0.08(+2.25%)
Oct 28, 2021 3.620 3.740 3.460 3.550 126,511 +0.02(+0.57%)
Oct 27, 2021 3.610 3.685 3.501 3.530 158,457 -0.06(-1.67%)
Oct 26, 2021 3.560 3.660 3.590 141,769 +0.09(+2.57%)
Oct 25, 2021 3.700 3.740 3.480 3.500 183,893 -0.24(-6.42%)
Oct 22, 2021 3.900 3.900 3.655 3.740 66,526 -0.12(-3.11%)
Oct 21, 2021 3.860 4.000 3.770 3.860 90,918 -0.04(-1.03%)
Oct 20, 2021 3.990 4.130 3.810 3.900 110,349 -0.08(-2.01%)
Oct 19, 2021 3.920 4.040 3.780 3.980 405,146 +0.10(+2.58%)
Oct 18, 2021 3.630 4.020 3.530 3.880 208,900 +0.33(+9.30%)
Oct 15, 2021 3.680 3.752 3.470 3.550 226,559 -0.13(-3.53%)
Oct 14, 2021 3.630 3.841 3.600 3.680 145,247 +0.02(+0.55%)
Oct 13, 2021 3.520 3.730 3.510 3.660 143,651 +0.16(+4.57%)
Oct 12, 2021 3.630 3.690 3.470 3.500 157,900 -0.15(-4.11%)
Oct 11, 2021 3.760 3.840 3.640 3.650 73,530 -0.11(-2.93%)
Oct 08, 2021 3.790 3.890 3.710 3.760 116,386 +0.03(+0.80%)
Oct 07, 2021 3.870 3.970 3.720 3.730 97,411 -0.11(-2.86%)
Oct 06, 2021 3.990 3.990 3.780 3.840 273,843 -0.15(-3.76%)
Oct 05, 2021 3.810 4.040 3.810 3.990 210,923 +0.20(+5.28%)
Oct 04, 2021 3.990 4.090 3.770 3.790 275,872 -0.25(-6.19%)
Oct 01, 2021 4.050 4.200 4.010 4.040 133,826 +0.00(+0.00%)
Sep 30, 2021 4.060 4.230 3.780 4.040 224,422 +0.03(+0.75%)
Sep 29, 2021 4.320 4.355 3.990 4.010 255,373 -0.26(-6.09%)
Sep 28, 2021 4.340 4.450 4.256 4.270 327,276 -0.09(-2.06%)
Sep 27, 2021 4.430 4.720 4.320 4.360 344,148 -0.09(-2.02%)
Sep 24, 2021 4.220 4.499 4.160 4.450 126,357 +0.17(+3.97%)
Sep 23, 2021 4.210 4.380 4.140 4.280 236,907 -0.01(-0.23%)
Sep 22, 2021 4.320 4.360 4.120 4.290 379,231 +0.00(+0.00%)
Sep 21, 2021 4.410 4.570 4.230 4.290 184,661 -0.09(-2.05%)
Sep 20, 2021 4.510 4.840 4.320 4.380 786,655 -0.31(-6.61%)
Sep 17, 2021 4.630 4.960 4.600 4.690 703,636 +0.04(+0.86%)
Sep 16, 2021 4.750 4.800 4.560 4.650 183,642 -0.08(-1.69%)
Sep 15, 2021 4.770 4.960 4.680 4.730 205,395 -0.11(-2.27%)
Sep 14, 2021 5.300 5.350 4.630 4.840 577,550 -0.35(-6.74%)
Sep 13, 2021 5.350 5.460 5.151 5.190 476,443 -0.07(-1.33%)
Sep 10, 2021 5.490 5.770 5.030 5.260 835,918 -0.30(-5.40%)
Sep 09, 2021 5.220 5.839 5.223 5.560 446,682 +0.28(+5.30%)
Sep 08, 2021 5.620 5.690 5.244 5.280 436,985 -0.35(-6.22%)
Sep 07, 2021 4.970 5.730 4.960 5.630 1,181,882 +0.54(+10.61%)
Sep 03, 2021 5.120 5.200 5.045 5.090 198,979 -0.07(-1.36%)
Sep 02, 2021 5.120 5.230 5.010 5.160 393,525 +0.10(+1.98%)
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.