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

Vivos Therapeutics Inc (NQ: VVOS )

2.590 +0.130 (+5.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 2.580 2.610 2.480 2.590 67,574 +0.13(+5.28%)
Apr 25, 2024 2.600 2.600 2.370 2.460 52,500 -0.11(-4.28%)
Apr 24, 2024 2.570 2.720 2.545 2.570 74,510 -0.08(-3.02%)
Apr 23, 2024 2.610 2.700 2.600 2.650 35,666 +0.01(+0.38%)
Apr 22, 2024 2.650 2.730 2.570 2.640 31,046 -0.08(-2.94%)
Apr 19, 2024 2.690 2.740 2.610 2.720 40,328 +0.06(+2.26%)
Apr 18, 2024 2.790 2.790 2.600 2.660 63,258 +0.00(+0.00%)
Apr 17, 2024 2.700 2.745 2.550 2.660 30,622 -0.04(-1.48%)
Apr 16, 2024 2.710 2.762 2.520 2.700 74,896 -0.07(-2.53%)
Apr 15, 2024 2.580 2.900 2.450 2.770 234,510 +0.13(+4.92%)
Apr 12, 2024 2.790 2.790 2.570 2.640 88,558 -0.10(-3.65%)
Apr 11, 2024 2.770 2.790 2.400 2.740 157,531 +0.06(+2.24%)
Apr 10, 2024 2.680 2.800 2.600 2.680 233,487 -0.07(-2.72%)
Apr 09, 2024 3.020 3.440 2.470 2.755 5,188,701 -0.27(-9.08%)
Apr 08, 2024 3.010 3.096 2.935 3.030 38,350 +0.02(+0.66%)
Apr 05, 2024 2.960 3.136 2.950 3.010 92,580 -0.13(-4.14%)
Apr 04, 2024 3.030 3.749 2.950 3.140 650,094 +0.13(+4.32%)
Apr 03, 2024 3.400 3.440 2.940 3.010 164,729 -0.38(-11.08%)
Apr 02, 2024 3.460 3.460 3.251 3.385 70,472 +0.01(+0.45%)
Apr 01, 2024 3.750 3.990 3.330 3.370 399,547 -1.46(-30.23%)
Mar 28, 2024 4.700 4.850 4.311 4.830 149,808 +0.18(+3.87%)
Mar 27, 2024 4.640 4.700 4.350 4.650 45,446 +0.17(+3.79%)
Mar 26, 2024 4.610 4.735 4.110 4.480 74,579 -0.07(-1.54%)
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%)
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.