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 (%)
Mar 31, 2021 6.760 7.070 6.550 6.640 133,598 -0.13(-1.92%)
Mar 30, 2021 7.150 7.150 6.750 6.770 75,888 -0.35(-4.92%)
Mar 29, 2021 6.840 7.278 6.820 7.120 66,054 +0.21(+3.04%)
Mar 26, 2021 7.500 7.500 6.850 6.910 58,300 +0.07(+1.02%)
Mar 25, 2021 7.100 7.270 6.750 6.840 143,135 -0.09(-1.30%)
Mar 24, 2021 7.000 7.170 6.800 6.930 54,908 -0.07(-1.00%)
Mar 23, 2021 7.100 7.400 6.970 7.000 108,773 -0.10(-1.41%)
Mar 22, 2021 7.040 7.540 7.030 7.100 98,076 +0.15(+2.16%)
Mar 19, 2021 7.490 7.740 6.950 6.950 196,300 -0.23(-3.20%)
Mar 18, 2021 7.440 7.620 7.160 7.180 58,801 -0.26(-3.49%)
Mar 17, 2021 7.275 7.600 7.275 7.440 70,389 +0.09(+1.22%)
Mar 16, 2021 7.450 7.940 6.920 7.350 247,688 -0.03(-0.41%)
Mar 15, 2021 7.300 8.340 7.230 7.380 302,825 -0.06(-0.81%)
Mar 12, 2021 6.970 7.499 6.800 7.440 131,300 +0.47(+6.74%)
Mar 11, 2021 7.340 7.370 6.720 6.970 33,740 +0.27(+4.03%)
Mar 10, 2021 6.990 6.990 6.700 6.700 27,248 -0.10(-1.47%)
Mar 09, 2021 6.580 6.915 6.450 6.800 24,661 +0.34(+5.26%)
Mar 08, 2021 6.700 6.920 6.310 6.460 93,923 -0.15(-2.27%)
Mar 05, 2021 6.790 6.900 6.120 6.610 69,700 -0.04(-0.60%)
Mar 04, 2021 6.800 7.000 6.460 6.650 101,262 -0.40(-5.67%)
Mar 03, 2021 7.250 7.350 6.870 7.050 59,675 -0.19(-2.62%)
Mar 02, 2021 7.590 7.820 7.120 7.240 53,008 -0.20(-2.69%)
Mar 01, 2021 7.580 7.889 7.070 7.440 96,175 -0.07(-0.93%)
Feb 26, 2021 7.900 8.100 7.450 7.510 111,400 -0.03(-0.40%)
Feb 25, 2021 8.460 8.590 7.250 7.540 161,098 -0.97(-11.40%)
Feb 24, 2021 8.960 9.130 8.500 8.510 104,795 -0.17(-1.96%)
Feb 23, 2021 8.830 8.850 8.060 8.680 148,689 -0.22(-2.47%)
Feb 22, 2021 8.280 9.780 8.250 8.900 565,205 +0.66(+8.01%)
Feb 19, 2021 7.840 8.830 7.680 8.240 393,100 +0.58(+7.57%)
Feb 18, 2021 7.630 7.930 7.300 7.660 539,270 +0.02(+0.26%)
Feb 17, 2021 7.760 7.970 7.250 7.640 130,250 +0.01(+0.13%)
Feb 16, 2021 6.930 8.200 6.910 7.630 348,630 +0.79(+11.55%)
Feb 12, 2021 6.950 7.210 6.830 6.840 120,300 -0.15(-2.15%)
Feb 11, 2021 7.750 7.865 6.958 6.990 120,067 -0.63(-8.27%)
Feb 10, 2021 7.640 7.778 7.340 7.620 117,843 +0.12(+1.60%)
Feb 09, 2021 7.190 7.670 6.910 7.500 174,947 +0.34(+4.75%)
Feb 08, 2021 7.200 7.200 6.825 7.160 145,524 +0.11(+1.56%)
Feb 05, 2021 6.960 7.179 6.700 7.050 223,700 +0.15(+2.17%)
Feb 04, 2021 6.960 7.120 6.810 6.900 48,952 +0.02(+0.29%)
Feb 03, 2021 6.700 7.000 6.700 6.880 76,028 +0.14(+2.08%)
Feb 02, 2021 7.020 7.330 6.700 6.740 122,918 -0.27(-3.85%)
Feb 01, 2021 6.590 7.100 6.580 7.010 98,170 +0.47(+7.19%)
Jan 29, 2021 6.660 6.940 6.370 6.540 109,800 -0.21(-3.04%)
Jan 28, 2021 6.720 6.805 6.588 6.745 54,298 -0.29(-4.05%)
Jan 27, 2021 7.010 7.150 6.630 7.030 150,230 -0.11(-1.54%)
Jan 26, 2021 6.870 7.150 6.610 7.140 121,767 +0.27(+3.93%)
Jan 25, 2021 6.750 6.990 6.500 6.870 169,985 +0.17(+2.54%)
Jan 22, 2021 7.020 7.020 6.580 6.700 120,800 -0.37(-5.23%)
Jan 21, 2021 6.910 7.140 6.750 7.070 216,310 +0.35(+5.21%)
Jan 20, 2021 6.800 7.180 6.640 6.720 171,491 -0.11(-1.61%)
Jan 19, 2021 7.530 7.900 6.800 6.830 388,480 -0.70(-9.30%)
Jan 15, 2021 7.790 7.985 7.350 7.530 263,600 -0.46(-5.76%)
Jan 14, 2021 8.150 8.150 7.753 7.990 142,213 -0.16(-1.96%)
Jan 13, 2021 8.180 8.250 7.750 8.150 225,822 +0.02(+0.25%)
Jan 12, 2021 7.350 8.240 7.310 8.130 531,680 +0.88(+12.14%)
Jan 11, 2021 6.360 7.300 6.260 7.250 510,760 +1.02(+16.37%)
Jan 08, 2021 6.390 6.400 6.100 6.230 125,200 -0.16(-2.50%)
Jan 07, 2021 6.210 6.450 6.100 6.390 98,432 +0.10(+1.59%)
Jan 06, 2021 6.280 6.410 6.120 6.290 177,686 +0.12(+1.94%)
Jan 05, 2021 6.100 6.300 5.850 6.170 295,818 +0.16(+2.66%)
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.